Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | INR | 73.5 | 73.5 | 71.5 | 71.9 | 71.9 | +0.2 (+0.28%) | 19,657 |
24 Feb 2012 | INR | 70.1 | 73.5 | 69.1 | 71.7 | 71.7 | -0.85 (-1.17%) | 20,414 |
23 Feb 2012 | INR | 74 | 75.5 | 71 | 72.55 | 72.55 | -0.2 (-0.27%) | 11,782 |
22 Feb 2012 | INR | 75.2 | 75.2 | 71.6 | 72.75 | 72.75 | +0.45 (+0.62%) | 10,165 |
21 Feb 2012 | INR | 69.5 | 73 | 69 | 72.3 | 72.3 | +1.9 (+2.70%) | 18,501 |
17 Feb 2012 | INR | 70.95 | 71.4 | 68 | 70.4 | 70.4 | +0.25 (+0.36%) | 19,514 |
16 Feb 2012 | INR | 70.25 | 71 | 69.05 | 70.15 | 70.15 | +0.65 (+0.94%) | 18,320 |
15 Feb 2012 | INR | 68 | 71 | 68 | 69.5 | 69.5 | -0.9 (-1.28%) | 10,907 |
14 Feb 2012 | INR | 70 | 70.5 | 69 | 70.4 | 70.4 | +1.15 (+1.66%) | 15,642 |
13 Feb 2012 | INR | 68.8 | 69.45 | 67.6 | 69.25 | 69.25 | +0.55 (+0.80%) | 16,715 |
10 Feb 2012 | INR | 66 | 69.4 | 65.75 | 68.7 | 68.7 | +1.9 (+2.84%) | 14,652 |
9 Feb 2012 | INR | 65 | 69.7 | 64.8 | 66.8 | 66.8 | +0.35 (+0.53%) | 23,595 |
8 Feb 2012 | INR | 64.9 | 66.9 | 64 | 66.45 | 66.45 | +1.1 (+1.68%) | 17,777 |
7 Feb 2012 | INR | 65 | 66.3 | 64.8 | 65.35 | 65.35 | +0.55 (+0.85%) | 6,035 |
6 Feb 2012 | INR | 66.5 | 66.5 | 64 | 64.8 | 64.8 | +0.15 (+0.23%) | 15,612 |
3 Feb 2012 | INR | 67.95 | 67.95 | 64 | 64.65 | 64.65 | -0.1 (-0.15%) | 27,389 |
2 Feb 2012 | INR | 66.9 | 67 | 61.8 | 64.75 | 64.75 | -0.25 (-0.38%) | 18,770 |
1 Feb 2012 | INR | 63 | 65.2 | 63 | 65 | 65 | +2.65 (+4.25%) | 20,979 |
31 Jan 2012 | INR | 59 | 62.65 | 59 | 62.35 | 62.35 | +2.65 (+4.44%) | 10,058 |
30 Jan 2012 | INR | 58.75 | 61 | 56.3 | 59.7 | 59.7 | +0.75 (+1.27%) | 62,431 |
27 Jan 2012 | INR | 61 | 61 | 56.2 | 58.95 | 58.95 | -0.05 (-0.08%) | 15,015 |
25 Jan 2012 | INR | 60.5 | 61 | 58 | 59 | 59 | -1.3 (-2.16%) | 28,609 |
24 Jan 2012 | INR | 60.5 | 61.5 | 60.05 | 60.3 | 60.3 | -0.6 (-0.99%) | 9,661 |
23 Jan 2012 | INR | 60 | 61.55 | 60 | 60.9 | 60.9 | +0.8 (+1.33%) | 14,516 |
20 Jan 2012 | INR | 61.5 | 62 | 59.6 | 60.1 | 60.1 | -0.65 (-1.07%) | 14,484 |
19 Jan 2012 | INR | 63.7 | 63.7 | 60.2 | 60.75 | 60.75 | -0.2 (-0.33%) | 4,325 |
18 Jan 2012 | INR | 62 | 62.4 | 60 | 60.95 | 60.95 | +0.65 (+1.08%) | 5,410 |
17 Jan 2012 | INR | 58 | 60.75 | 57.8 | 60.3 | 60.3 | +2.4 (+4.15%) | 20,444 |
16 Jan 2012 | INR | 58.5 | 58.5 | 56.8 | 57.9 | 57.9 | +0.1 (+0.17%) | 11,688 |
13 Jan 2012 | INR | 57.5 | 58 | 56.6 | 57.8 | 57.8 | +1.25 (+2.21%) | 6,324 |