Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2011 | INR | 15.45 | 15.45 | 14.75 | 15 | 3 | -0.35 (-2.28%) | 2,533 |
4 Mar 2011 | INR | 14.6 | 15.35 | 14.55 | 15.35 | 3.07 | +0.7 (+4.78%) | 2,203 |
3 Mar 2011 | INR | 14.5 | 14.7 | 14.5 | 14.65 | 2.93 | -0.25 (-1.68%) | 420 |
1 Mar 2011 | INR | 14.75 | 15.85 | 14.6 | 14.9 | 2.98 | -0.45 (-2.93%) | 19,931 |
28 Feb 2011 | INR | 15.25 | 16 | 15.25 | 15.35 | 3.07 | -0.65 (-4.06%) | 1,320 |
25 Feb 2011 | INR | 16.45 | 17.3 | 16 | 16 | 3.2 | -0.63 (-3.79%) | 2,240 |
24 Feb 2011 | INR | 16.7 | 17.5 | 16.63 | 16.63 | 3.326 | -0.87 (-4.97%) | 1,861 |
23 Feb 2011 | INR | 17.5 | 17.65 | 17.5 | 17.5 | 3.5 | -0.3 (-1.69%) | 2,050 |
22 Feb 2011 | INR | 18.05 | 18.05 | 16.91 | 17.8 | 3.56 | +0.47 (+2.71%) | 6,400 |
21 Feb 2011 | INR | 17.5 | 17.5 | 16.55 | 17.33 | 3.466 | +0.38 (+2.24%) | 4,406 |
18 Feb 2011 | INR | 16.1 | 17 | 16.1 | 16.95 | 3.39 | +0.46 (+2.79%) | 3,910 |
17 Feb 2011 | INR | 15.7 | 16.72 | 15.7 | 16.49 | 3.298 | +0.14 (+0.86%) | 3,374 |
16 Feb 2011 | INR | 16.94 | 16.94 | 15.5 | 16.35 | 3.27 | +0.9 (+5.83%) | 575 |
15 Feb 2011 | INR | 13.86 | 15.5 | 13.86 | 15.45 | 3.09 | +1.15 (+8.04%) | 3,389 |
14 Feb 2011 | INR | 14.3 | 14.8 | 14.3 | 14.3 | 2.86 | +0.07 (+0.49%) | 4,486 |
11 Feb 2011 | INR | 13.4 | 14.25 | 12.3 | 14.23 | 2.846 | +0.85 (+6.35%) | 7,250 |
10 Feb 2011 | INR | 12.59 | 13.55 | 12.51 | 13.38 | 2.676 | +0.97 (+7.82%) | 2,293 |
9 Feb 2011 | INR | 13.4 | 13.4 | 11.45 | 12.41 | 2.482 | 0.0 (0.0%) | 5,500 |
8 Feb 2011 | INR | 12.41 | 12.41 | 12.4 | 12.41 | 2.482 | -0.59 (-4.54%) | 1,000 |
7 Feb 2011 | INR | 13 | 13 | 13 | 13 | 2.6 | 0.0 (0.0%) | 30 |
4 Feb 2011 | INR | 12.45 | 13 | 12.45 | 13 | 2.6 | +0.55 (+4.42%) | 500 |
3 Feb 2011 | INR | 14.43 | 14.44 | 12.45 | 12.45 | 2.49 | -1.05 (-7.78%) | 3,000 |
2 Feb 2011 | INR | 12.4 | 14.15 | 12.4 | 13.5 | 2.7 | +0.55 (+4.25%) | 925 |
1 Feb 2011 | INR | 13.5 | 13.5 | 12.95 | 12.95 | 2.59 | -0.8 (-5.82%) | 430 |
31 Jan 2011 | INR | 12.25 | 14.05 | 12.25 | 13.75 | 2.75 | +0.6 (+4.56%) | 3,182 |
28 Jan 2011 | INR | 14.65 | 14.65 | 13 | 13.15 | 2.63 | -0.7 (-5.05%) | 1,085 |
27 Jan 2011 | INR | 14.5 | 14.5 | 13.85 | 13.85 | 2.77 | -1.2 (-7.97%) | 2,930 |
25 Jan 2011 | INR | 15.5 | 15.5 | 14 | 15.05 | 3.01 | +0.85 (+5.99%) | 1,675 |
24 Jan 2011 | INR | 15.55 | 15.55 | 14.2 | 14.2 | 2.84 | -0.2 (-1.39%) | 8,350 |
21 Jan 2011 | INR | 15 | 15 | 14.15 | 14.4 | 2.88 | -0.15 (-1.03%) | 2,780 |