Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2012 | INR | 17.4 | 17.95 | 17.1 | 17.2 | 17.2 | -0.05 (-0.29%) | 5,750 |
9 Feb 2012 | INR | 17.2 | 17.35 | 17.05 | 17.25 | 17.25 | +0.15 (+0.88%) | 1,100 |
8 Feb 2012 | INR | 17 | 17.15 | 16.4 | 17.1 | 17.1 | +0.55 (+3.32%) | 4,521 |
7 Feb 2012 | INR | 17 | 17 | 16.5 | 16.55 | 16.55 | -0.45 (-2.65%) | 1,451 |
6 Feb 2012 | INR | 17.2 | 17.4 | 16.7 | 17 | 17 | -0.4 (-2.30%) | 8,100 |
3 Feb 2012 | INR | 16.7 | 17.5 | 16.65 | 17.4 | 17.4 | +0.4 (+2.35%) | 3,800 |
2 Feb 2012 | INR | 15.95 | 17.3 | 15.8 | 17 | 17 | +1.15 (+7.26%) | 10,592 |
1 Feb 2012 | INR | 15.9 | 16 | 15.45 | 15.85 | 15.85 | +0.35 (+2.26%) | 5,100 |
31 Jan 2012 | INR | 15.8 | 15.8 | 15.31 | 15.5 | 15.5 | -0.19 (-1.21%) | 251 |
30 Jan 2012 | INR | 16.75 | 16.75 | 15.05 | 15.69 | 15.69 | +0.38 (+2.48%) | 6,353 |
27 Jan 2012 | INR | 15.16 | 15.91 | 15.16 | 15.31 | 15.31 | -0.04 (-0.26%) | 1,005 |
25 Jan 2012 | INR | 15.23 | 15.97 | 14.5 | 15.35 | 15.35 | -0.55 (-3.46%) | 7,052 |
24 Jan 2012 | INR | 15.5 | 16 | 15.4 | 15.9 | 15.9 | +0.4 (+2.58%) | 2,400 |
23 Jan 2012 | INR | 15.6 | 15.6 | 15.5 | 15.5 | 15.5 | -0.18 (-1.15%) | 420 |
20 Jan 2012 | INR | 15.41 | 15.8 | 15.4 | 15.68 | 15.68 | -0.3 (-1.88%) | 1,110 |
19 Jan 2012 | INR | 16 | 16 | 15.25 | 15.98 | 15.98 | +0.4 (+2.57%) | 3,806 |
18 Jan 2012 | INR | 15.95 | 16 | 15.5 | 15.58 | 15.58 | -0.12 (-0.76%) | 2,260 |
17 Jan 2012 | INR | 16 | 16.2 | 15.7 | 15.7 | 15.7 | -0.3 (-1.88%) | 4,060 |
16 Jan 2012 | INR | 16 | 16 | 16 | 16 | 16 | +0.3 (+1.91%) | 675 |
13 Jan 2012 | INR | 15.08 | 16.25 | 15.08 | 15.7 | 15.7 | +0.67 (+4.46%) | 3,801 |
12 Jan 2012 | INR | 14.93 | 15.91 | 14.93 | 15.03 | 15.03 | -0.6 (-3.84%) | 1,294 |
11 Jan 2012 | INR | 15.2 | 15.98 | 15.2 | 15.63 | 15.63 | +0.2 (+1.30%) | 1,089 |
10 Jan 2012 | INR | 14.9 | 16.69 | 14.86 | 15.43 | 15.43 | +0.65 (+4.40%) | 6,928 |
9 Jan 2012 | INR | 14.5 | 16 | 14.5 | 14.78 | 14.78 | +0.08 (+0.54%) | 1,956 |
6 Jan 2012 | INR | 14.75 | 14.75 | 14.11 | 14.7 | 14.7 | -0.05 (-0.34%) | 270 |
5 Jan 2012 | INR | 15.4 | 15.4 | 14.25 | 14.75 | 14.75 | +0.09 (+0.61%) | 701 |
4 Jan 2012 | INR | 14.5 | 15.2 | 14 | 14.66 | 14.66 | -0.13 (-0.88%) | 2,075 |
3 Jan 2012 | INR | 16.2 | 16.2 | 13.42 | 14.79 | 14.79 | +1.14 (+8.35%) | 1,937 |
2 Jan 2012 | INR | 13.66 | 13.66 | 13.65 | 13.65 | 13.65 | -0.49 (-3.47%) | 100 |
30 Dec 2011 | INR | 14.5 | 14.51 | 13.52 | 14.14 | 14.14 | -0.86 (-5.73%) | 1,285 |