Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2011 | INR | 61 | 61 | 51.6 | 52.1 | 52.1 | +1.1 (+2.16%) | 527,086 |
14 Mar 2011 | INR | 49.85 | 51.3 | 49.5 | 51 | 51 | +1.25 (+2.51%) | 38,041 |
11 Mar 2011 | INR | 49.6 | 51.4 | 49.35 | 49.75 | 49.75 | +0.65 (+1.32%) | 56,462 |
10 Mar 2011 | INR | 50 | 50.3 | 49 | 49.1 | 49.1 | -0.5 (-1.01%) | 19,871 |
9 Mar 2011 | INR | 50.2 | 50.7 | 49.6 | 49.6 | 49.6 | -0.35 (-0.70%) | 32,573 |
8 Mar 2011 | INR | 50.15 | 53.5 | 49.6 | 49.95 | 49.95 | +0.95 (+1.94%) | 177,979 |
7 Mar 2011 | INR | 48.9 | 49.5 | 48.25 | 49 | 49 | 0.0 (0.0%) | 26,707 |
4 Mar 2011 | INR | 49.05 | 49.6 | 48.8 | 49 | 49 | 0.0 (0.0%) | 31,251 |
3 Mar 2011 | INR | 49.05 | 49.7 | 48.7 | 49 | 49 | -0.35 (-0.71%) | 68,910 |
1 Mar 2011 | INR | 48.95 | 49.35 | 48.6 | 49.35 | 49.35 | -0.05 (-0.10%) | 61,878 |
28 Feb 2011 | INR | 49.05 | 49.6 | 48 | 49.4 | 49.4 | +0.15 (+0.30%) | 47,884 |
25 Feb 2011 | INR | 48.55 | 49.9 | 48.5 | 49.25 | 49.25 | +0.45 (+0.92%) | 46,409 |
24 Feb 2011 | INR | 48.5 | 49.1 | 48.5 | 48.8 | 48.8 | -0.25 (-0.51%) | 54,198 |
23 Feb 2011 | INR | 48.75 | 49.25 | 48.4 | 49.05 | 49.05 | +0.05 (+0.10%) | 25,987 |
22 Feb 2011 | INR | 48.2 | 49.35 | 48.15 | 49 | 49 | +0.2 (+0.41%) | 36,155 |
21 Feb 2011 | INR | 48.55 | 49.35 | 48.15 | 48.8 | 48.8 | -0.55 (-1.11%) | 43,693 |
18 Feb 2011 | INR | 49.25 | 49.65 | 48.5 | 49.35 | 49.35 | +0.35 (+0.71%) | 50,284 |
17 Feb 2011 | INR | 48.85 | 49.75 | 48.8 | 49 | 49 | 0.0 (0.0%) | 15,559 |
16 Feb 2011 | INR | 48.5 | 49.55 | 48.15 | 49 | 49 | +0.5 (+1.03%) | 48,474 |
15 Feb 2011 | INR | 48 | 48.95 | 47.5 | 48.5 | 48.5 | +0.6 (+1.25%) | 38,761 |
14 Feb 2011 | INR | 46.95 | 47.95 | 46.4 | 47.9 | 47.9 | +2.75 (+6.09%) | 33,105 |
11 Feb 2011 | INR | 43.75 | 45.8 | 43.05 | 45.15 | 45.15 | +1.35 (+3.08%) | 52,669 |
10 Feb 2011 | INR | 47.85 | 47.85 | 42.4 | 43.8 | 43.8 | -2.25 (-4.89%) | 129,518 |
9 Feb 2011 | INR | 46.2 | 47.45 | 45.6 | 46.05 | 46.05 | -1.95 (-4.06%) | 208,088 |
8 Feb 2011 | INR | 49.2 | 50.9 | 47 | 48 | 48 | -4.45 (-8.48%) | 94,482 |
7 Feb 2011 | INR | 49.4 | 53 | 48.1 | 52.45 | 52.45 | +3.45 (+7.04%) | 237,595 |
4 Feb 2011 | INR | 49.6 | 51 | 49 | 49 | 49 | -0.6 (-1.21%) | 66,192 |
3 Feb 2011 | INR | 49 | 50 | 48.5 | 49.6 | 49.6 | +0.6 (+1.22%) | 40,563 |
2 Feb 2011 | INR | 49.5 | 49.6 | 48.85 | 49 | 49 | -0.15 (-0.31%) | 35,606 |
1 Feb 2011 | INR | 48.7 | 49.7 | 48.5 | 49.15 | 49.15 | +1.2 (+2.50%) | 85,946 |