Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | INR | 11.9 | 11.9 | 11.57 | 11.57 | 11.57 | -0.6 (-4.93%) | 41,429 |
22 Feb 2012 | INR | 12.8 | 13 | 12.17 | 12.17 | 12.17 | -0.63 (-4.92%) | 99,824 |
21 Feb 2012 | INR | 12.98 | 13.23 | 12.66 | 12.8 | 12.8 | +0.19 (+1.51%) | 159,201 |
17 Feb 2012 | INR | 13.2 | 13.37 | 12.15 | 12.61 | 12.61 | -0.14 (-1.10%) | 350,190 |
16 Feb 2012 | INR | 12.49 | 12.76 | 12.25 | 12.75 | 12.75 | +0.59 (+4.85%) | 266,166 |
15 Feb 2012 | INR | 11.79 | 12.16 | 11.6 | 12.16 | 12.16 | +0.57 (+4.92%) | 348,613 |
14 Feb 2012 | INR | 11.6 | 11.71 | 11.22 | 11.59 | 11.59 | +0.43 (+3.85%) | 324,049 |
13 Feb 2012 | INR | 10.9 | 11.16 | 10.64 | 11.16 | 11.16 | +0.53 (+4.99%) | 276,849 |
10 Feb 2012 | INR | 10.63 | 10.63 | 10.5 | 10.63 | 10.63 | +0.5 (+4.94%) | 181,442 |
9 Feb 2012 | INR | 9.46 | 10.19 | 9.46 | 10.13 | 10.13 | +0.42 (+4.33%) | 147,224 |
8 Feb 2012 | INR | 9.4 | 9.92 | 9.06 | 9.71 | 9.71 | +0.26 (+2.75%) | 96,471 |
7 Feb 2012 | INR | 9.92 | 10.1 | 9.45 | 9.45 | 9.45 | -0.49 (-4.93%) | 140,679 |
6 Feb 2012 | INR | 9.49 | 9.96 | 9.49 | 9.94 | 9.94 | +0.45 (+4.74%) | 229,108 |
3 Feb 2012 | INR | 9.48 | 9.49 | 9.06 | 9.49 | 9.49 | +0.45 (+4.98%) | 176,130 |
2 Feb 2012 | INR | 9.04 | 9.04 | 8.52 | 9.04 | 9.04 | +0.43 (+4.99%) | 154,016 |
1 Feb 2012 | INR | 8.2 | 8.61 | 8.07 | 8.61 | 8.61 | +0.41 (+5%) | 28,819 |
31 Jan 2012 | INR | 8.3 | 8.5 | 8.01 | 8.2 | 8.2 | -0.12 (-1.44%) | 38,932 |
30 Jan 2012 | INR | 8.75 | 8.79 | 8.32 | 8.32 | 8.32 | -0.43 (-4.91%) | 294,600 |
27 Jan 2012 | INR | 8.65 | 9 | 8.54 | 8.75 | 8.75 | +0.11 (+1.27%) | 75,234 |
25 Jan 2012 | INR | 8.64 | 9.05 | 8.59 | 8.64 | 8.64 | -0.4 (-4.42%) | 127,469 |
24 Jan 2012 | INR | 9.5 | 9.5 | 9.04 | 9.04 | 9.04 | -0.47 (-4.94%) | 87,132 |
23 Jan 2012 | INR | 9.9 | 9.9 | 9.51 | 9.51 | 9.51 | -0.49 (-4.90%) | 68,448 |
20 Jan 2012 | INR | 10.34 | 10.34 | 10 | 10 | 10 | 0.0 (0.0%) | 221,371 |
19 Jan 2012 | INR | 9.35 | 10.17 | 9.22 | 10 | 10 | +0.75 (+8.11%) | 541,296 |
18 Jan 2012 | INR | 9.35 | 9.39 | 9.22 | 9.25 | 9.25 | -0.07 (-0.75%) | 149,523 |
17 Jan 2012 | INR | 9.05 | 9.45 | 9 | 9.32 | 9.32 | +0.27 (+2.98%) | 242,352 |
16 Jan 2012 | INR | 8.9 | 9.23 | 8.75 | 9.05 | 9.05 | +0.06 (+0.67%) | 142,080 |
13 Jan 2012 | INR | 8.5 | 9.04 | 8.5 | 8.99 | 8.99 | +0.5 (+5.89%) | 1,173,406 |
12 Jan 2012 | INR | 8.05 | 8.76 | 8.05 | 8.49 | 8.49 | +0.41 (+5.07%) | 279,730 |
11 Jan 2012 | INR | 7.94 | 8.3 | 7.94 | 8.08 | 8.08 | +0.08 (+1%) | 139,090 |