Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | INR | 28.5 | 28.85 | 27.8 | 28.2 | 28.2 | -0.55 (-1.91%) | 7,373 |
22 Feb 2012 | INR | 26.5 | 30.5 | 26.5 | 28.75 | 28.75 | -1.6 (-5.27%) | 6,857 |
21 Feb 2012 | INR | 30.3 | 31.15 | 30.05 | 30.35 | 30.35 | -0.1 (-0.33%) | 7,925 |
17 Feb 2012 | INR | 30.5 | 32 | 30.3 | 30.45 | 30.45 | +0.45 (+1.50%) | 43,956 |
16 Feb 2012 | INR | 29 | 30.5 | 29 | 30 | 30 | +0.6 (+2.04%) | 24,082 |
15 Feb 2012 | INR | 29.95 | 30.15 | 29.25 | 29.4 | 29.4 | -0.05 (-0.17%) | 18,337 |
14 Feb 2012 | INR | 30.1 | 30.5 | 28.6 | 29.45 | 29.45 | +0.25 (+0.86%) | 19,490 |
13 Feb 2012 | INR | 29.2 | 30 | 28.35 | 29.2 | 29.2 | +0.35 (+1.21%) | 13,933 |
10 Feb 2012 | INR | 31 | 31.2 | 28.8 | 28.85 | 28.85 | -1.8 (-5.87%) | 12,418 |
9 Feb 2012 | INR | 30.1 | 30.8 | 29.85 | 30.65 | 30.65 | +0.6 (+2.00%) | 27,055 |
8 Feb 2012 | INR | 29.8 | 31.2 | 29.5 | 30.05 | 30.05 | +1 (+3.44%) | 45,525 |
7 Feb 2012 | INR | 28.7 | 31.2 | 28.45 | 29.05 | 29.05 | +0.35 (+1.22%) | 152,905 |
6 Feb 2012 | INR | 27.9 | 28.9 | 27.1 | 28.7 | 28.7 | +1.85 (+6.89%) | 110,830 |
3 Feb 2012 | INR | 26.25 | 27.7 | 26.2 | 26.85 | 26.85 | +0.8 (+3.07%) | 37,770 |
2 Feb 2012 | INR | 27 | 27 | 25.85 | 26.05 | 26.05 | -0.4 (-1.51%) | 28,416 |
1 Feb 2012 | INR | 26.65 | 27.1 | 26.2 | 26.45 | 26.45 | +0.45 (+1.73%) | 19,150 |
31 Jan 2012 | INR | 25.75 | 26.2 | 25.75 | 26 | 26 | +0.35 (+1.36%) | 9,161 |
30 Jan 2012 | INR | 25.95 | 26.4 | 25.45 | 25.65 | 25.65 | -0.8 (-3.02%) | 4,610 |
27 Jan 2012 | INR | 27.7 | 27.7 | 25.65 | 26.45 | 26.45 | +0.25 (+0.95%) | 10,581 |
25 Jan 2012 | INR | 25.95 | 26.8 | 25.1 | 26.2 | 26.2 | +0.4 (+1.55%) | 12,154 |
24 Jan 2012 | INR | 25.7 | 26.65 | 25.7 | 25.8 | 25.8 | +0.05 (+0.19%) | 14,615 |
23 Jan 2012 | INR | 24.75 | 26.45 | 24.7 | 25.75 | 25.75 | +1.5 (+6.19%) | 84,739 |
20 Jan 2012 | INR | 25 | 25.2 | 23.3 | 24.25 | 24.25 | -0.35 (-1.42%) | 315,652 |
19 Jan 2012 | INR | 26.9 | 26.9 | 24.3 | 24.6 | 24.6 | -1.3 (-5.02%) | 18,620 |
18 Jan 2012 | INR | 25.9 | 26 | 25.25 | 25.9 | 25.9 | +0.15 (+0.58%) | 5,352 |
17 Jan 2012 | INR | 26.25 | 26.4 | 25 | 25.75 | 25.75 | +0.9 (+3.62%) | 69,798 |
16 Jan 2012 | INR | 26.2 | 26.2 | 24.85 | 24.85 | 24.85 | -1.15 (-4.42%) | 3,466 |
13 Jan 2012 | INR | 25.75 | 26.85 | 25.6 | 26 | 26 | +0.85 (+3.38%) | 19,593 |
12 Jan 2012 | INR | 24.5 | 26 | 24.25 | 25.15 | 25.15 | -0.15 (-0.59%) | 3,883 |
11 Jan 2012 | INR | 25 | 26.4 | 24.25 | 25.3 | 25.3 | +0.35 (+1.40%) | 26,038 |