Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2012 | INR | 4.1 | 4.44 | 4.1 | 4.32 | 4.32 | +0.11 (+2.61%) | 6,174 |
14 Mar 2012 | INR | 4.25 | 4.35 | 4.11 | 4.21 | 4.21 | -0.06 (-1.41%) | 1,015 |
13 Mar 2012 | INR | 4.65 | 4.65 | 4.06 | 4.27 | 4.27 | +0.05 (+1.18%) | 4,484 |
12 Mar 2012 | INR | 3.95 | 4.44 | 3.95 | 4.22 | 4.22 | -0.06 (-1.40%) | 4,793 |
9 Mar 2012 | INR | 4 | 4.35 | 4 | 4.28 | 4.28 | +0.18 (+4.39%) | 16,976 |
7 Mar 2012 | INR | 4 | 4.2 | 4 | 4.1 | 4.1 | -0.24 (-5.53%) | 2,907 |
6 Mar 2012 | INR | 4.25 | 4.39 | 4.16 | 4.34 | 4.34 | +0.18 (+4.33%) | 2,128 |
5 Mar 2012 | INR | 4.3 | 4.3 | 4.15 | 4.16 | 4.16 | -0.09 (-2.12%) | 4,257 |
3 Mar 2012 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
2 Mar 2012 | INR | 4.1 | 4.39 | 4.1 | 4.25 | 4.25 | -0.02 (-0.47%) | 3,554 |
1 Mar 2012 | INR | 4.05 | 4.44 | 4 | 4.27 | 4.27 | +0.04 (+0.95%) | 4,699 |
29 Feb 2012 | INR | 4.45 | 4.72 | 4.23 | 4.23 | 4.23 | -0.41 (-8.84%) | 6,862 |
28 Feb 2012 | INR | 4.5 | 4.64 | 4.48 | 4.64 | 4.64 | +0.14 (+3.11%) | 2,426 |
27 Feb 2012 | INR | 4.36 | 4.69 | 4.36 | 4.5 | 4.5 | -0.15 (-3.23%) | 6,425 |
24 Feb 2012 | INR | 4.65 | 4.8 | 4.4 | 4.65 | 4.65 | 0.0 (0.0%) | 7,911 |
23 Feb 2012 | INR | 4.7 | 4.9 | 4.59 | 4.65 | 4.65 | -0.25 (-5.10%) | 3,539 |
22 Feb 2012 | INR | 5.12 | 5.3 | 4.7 | 4.9 | 4.9 | -0.24 (-4.67%) | 27,898 |
21 Feb 2012 | INR | 5.3 | 5.5 | 4.61 | 5.14 | 5.14 | +0.04 (+0.78%) | 30,470 |
17 Feb 2012 | INR | 4.5 | 5.12 | 4.45 | 5.1 | 5.1 | +0.44 (+9.44%) | 42,194 |
16 Feb 2012 | INR | 4.48 | 4.9 | 4.38 | 4.66 | 4.66 | +0.14 (+3.10%) | 2,929 |
15 Feb 2012 | INR | 4.8 | 4.89 | 4.46 | 4.52 | 4.52 | -0.08 (-1.74%) | 25,254 |
14 Feb 2012 | INR | 4.95 | 4.95 | 4.52 | 4.6 | 4.6 | -0.04 (-0.86%) | 4,831 |
13 Feb 2012 | INR | 4.59 | 4.74 | 4.4 | 4.64 | 4.64 | +0.15 (+3.34%) | 3,885 |
10 Feb 2012 | INR | 4.4 | 4.79 | 4.36 | 4.49 | 4.49 | -0.19 (-4.06%) | 1,316 |
9 Feb 2012 | INR | 4.45 | 4.7 | 4.45 | 4.68 | 4.68 | -0.07 (-1.47%) | 4,212 |
8 Feb 2012 | INR | 4.9 | 4.94 | 4.5 | 4.75 | 4.75 | 0.0 (0.0%) | 4,974 |
7 Feb 2012 | INR | 4.93 | 4.93 | 4.5 | 4.75 | 4.75 | +0.05 (+1.06%) | 4,028 |
6 Feb 2012 | INR | 4.75 | 5 | 4.68 | 4.7 | 4.7 | -0.3 (-6%) | 6,354 |
3 Feb 2012 | INR | 4.6 | 5.05 | 4.6 | 5 | 5 | +0.25 (+5.26%) | 2,258 |
2 Feb 2012 | INR | 4.55 | 5 | 4.55 | 4.75 | 4.75 | -0.25 (-5%) | 2,483 |