Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2012 | INR | 28.1 | 28.2 | 26.45 | 26.9 | 26.9 | -1.05 (-3.76%) | 963,391 |
29 Feb 2012 | INR | 29.5 | 29.6 | 27.4 | 27.95 | 27.95 | -1.2 (-4.12%) | 1,296,251 |
28 Feb 2012 | INR | 28.45 | 29.3 | 27.75 | 29.15 | 29.15 | +1.55 (+5.62%) | 2,026,492 |
27 Feb 2012 | INR | 28.7 | 29.25 | 27.1 | 27.6 | 27.6 | -0.65 (-2.30%) | 2,028,713 |
24 Feb 2012 | INR | 29.95 | 30.45 | 27.6 | 28.25 | 28.25 | -1.35 (-4.56%) | 1,349,224 |
23 Feb 2012 | INR | 30 | 30.3 | 28.75 | 29.6 | 29.6 | -0.3 (-1.00%) | 2,060,113 |
22 Feb 2012 | INR | 28.7 | 31.85 | 28.5 | 29.9 | 29.9 | +1.4 (+4.91%) | 8,367,274 |
21 Feb 2012 | INR | 27.4 | 29.2 | 27.3 | 28.5 | 28.5 | +1.6 (+5.95%) | 5,700,888 |
17 Feb 2012 | INR | 25.05 | 29.5 | 25.05 | 26.9 | 26.9 | +1.9 (+7.60%) | 5,930,886 |
16 Feb 2012 | INR | 25.15 | 25.15 | 24.8 | 25 | 25 | +0.05 (+0.20%) | 375,672 |
15 Feb 2012 | INR | 25.4 | 25.6 | 24.75 | 24.95 | 24.95 | 0.0 (0.0%) | 486,097 |
14 Feb 2012 | INR | 25.9 | 26 | 24.75 | 24.95 | 24.95 | -1.2 (-4.59%) | 403,972 |
13 Feb 2012 | INR | 27.1 | 27.35 | 26 | 26.15 | 26.15 | -0.75 (-2.79%) | 339,439 |
10 Feb 2012 | INR | 27.2 | 28.9 | 26.4 | 26.9 | 26.9 | -0.35 (-1.28%) | 655,917 |
9 Feb 2012 | INR | 27.2 | 28.2 | 26.6 | 27.25 | 27.25 | +0.6 (+2.25%) | 438,868 |
8 Feb 2012 | INR | 25.95 | 27.2 | 25.25 | 26.65 | 26.65 | +0.7 (+2.70%) | 143,709 |
7 Feb 2012 | INR | 26.75 | 26.95 | 25.6 | 25.95 | 25.95 | -0.55 (-2.08%) | 94,453 |
6 Feb 2012 | INR | 27.3 | 27.7 | 26.4 | 26.5 | 26.5 | -0.5 (-1.85%) | 210,436 |
3 Feb 2012 | INR | 27.6 | 27.7 | 26.75 | 27 | 27 | -0.4 (-1.46%) | 95,393 |
2 Feb 2012 | INR | 27.9 | 28.45 | 27.4 | 27.4 | 27.4 | -0.1 (-0.36%) | 70,879 |
1 Feb 2012 | INR | 27.5 | 28 | 27.25 | 27.5 | 27.5 | +0.2 (+0.73%) | 74,607 |
31 Jan 2012 | INR | 27.8 | 28 | 27.3 | 27.3 | 27.3 | -0.7 (-2.50%) | 39,961 |
30 Jan 2012 | INR | 28.8 | 28.8 | 27.4 | 28 | 28 | -0.95 (-3.28%) | 74,503 |
27 Jan 2012 | INR | 25.9 | 29.85 | 25.9 | 28.95 | 28.95 | +0.45 (+1.58%) | 95,956 |
25 Jan 2012 | INR | 28.5 | 28.95 | 28.15 | 28.5 | 28.5 | +0.1 (+0.35%) | 52,470 |
24 Jan 2012 | INR | 29 | 29.8 | 28.15 | 28.4 | 28.4 | -0.1 (-0.35%) | 259,414 |
23 Jan 2012 | INR | 27.75 | 28.75 | 27.55 | 28.5 | 28.5 | +1 (+3.64%) | 43,405 |
20 Jan 2012 | INR | 27.75 | 28.8 | 27.5 | 27.5 | 27.5 | -0.1 (-0.36%) | 64,974 |
19 Jan 2012 | INR | 27.45 | 27.95 | 27.25 | 27.6 | 27.6 | +0.45 (+1.66%) | 34,796 |
18 Jan 2012 | INR | 27.9 | 28.2 | 27.15 | 27.15 | 27.15 | -0.65 (-2.34%) | 24,448 |