Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 17.1 | 18.2 | 16.95 | 17.75 | 17.75 | +0.8 (+4.72%) | 487,860 |
9 Jan 2012 | INR | 17.3 | 17.3 | 16.85 | 16.95 | 16.95 | -0.45 (-2.59%) | 116,407 |
7 Jan 2012 | INR | 17.05 | 17.6 | 17.05 | 17.4 | 17.4 | +0.5 (+2.96%) | 39,154 |
6 Jan 2012 | INR | 16.8 | 17 | 16.65 | 16.9 | 16.9 | 0.0 (0.0%) | 35,798 |
5 Jan 2012 | INR | 17.2 | 17.2 | 16.85 | 16.9 | 16.9 | +0.05 (+0.30%) | 66,090 |
4 Jan 2012 | INR | 17.5 | 17.65 | 16.25 | 16.85 | 16.85 | -0.15 (-0.88%) | 103,500 |
3 Jan 2012 | INR | 17 | 17.25 | 16.85 | 17 | 17 | +0.05 (+0.29%) | 85,002 |
2 Jan 2012 | INR | 17.25 | 17.5 | 16.55 | 16.95 | 16.95 | -0.2 (-1.17%) | 19,675 |
30 Dec 2011 | INR | 17.45 | 17.5 | 17 | 17.15 | 17.15 | -0.4 (-2.28%) | 20,439 |
29 Dec 2011 | INR | 17.7 | 18 | 17.4 | 17.55 | 17.55 | -0.55 (-3.04%) | 20,861 |
28 Dec 2011 | INR | 18.25 | 18.35 | 17.65 | 18.1 | 18.1 | +0.05 (+0.28%) | 28,311 |
27 Dec 2011 | INR | 16.75 | 18.9 | 16.5 | 18.05 | 18.05 | +1.35 (+8.08%) | 149,363 |
26 Dec 2011 | INR | 16.2 | 16.75 | 16 | 16.7 | 16.7 | +0.2 (+1.21%) | 20,259 |
23 Dec 2011 | INR | 16.2 | 17 | 16.2 | 16.5 | 16.5 | +0.5 (+3.13%) | 32,046 |
22 Dec 2011 | INR | 16.45 | 16.45 | 15.8 | 16 | 16 | 0.0 (0.0%) | 43,031 |
21 Dec 2011 | INR | 16.5 | 16.55 | 15.8 | 16 | 16 | -0.25 (-1.54%) | 54,632 |
20 Dec 2011 | INR | 16.95 | 16.95 | 16 | 16.25 | 16.25 | -0.55 (-3.27%) | 24,468 |
19 Dec 2011 | INR | 17 | 17.1 | 16.5 | 16.8 | 16.8 | -0.2 (-1.18%) | 42,934 |
16 Dec 2011 | INR | 18.4 | 18.45 | 16.9 | 17 | 17 | -0.5 (-2.86%) | 52,493 |
15 Dec 2011 | INR | 17.7 | 17.9 | 17.2 | 17.5 | 17.5 | +0.05 (+0.29%) | 73,097 |
14 Dec 2011 | INR | 17.95 | 18 | 17.4 | 17.45 | 17.45 | -0.4 (-2.24%) | 25,459 |
13 Dec 2011 | INR | 17.7 | 18.4 | 17.7 | 17.85 | 17.85 | -0.05 (-0.28%) | 35,075 |
12 Dec 2011 | INR | 17.85 | 18.5 | 17.75 | 17.9 | 17.9 | +0.05 (+0.28%) | 83,010 |
9 Dec 2011 | INR | 18.2 | 18.75 | 17.7 | 17.85 | 17.85 | -0.55 (-2.99%) | 83,893 |
8 Dec 2011 | INR | 18.05 | 18.65 | 18.05 | 18.4 | 18.4 | -0.2 (-1.08%) | 61,714 |
7 Dec 2011 | INR | 19.05 | 19.15 | 18.3 | 18.6 | 18.6 | -0.25 (-1.33%) | 81,079 |
5 Dec 2011 | INR | 19.35 | 19.35 | 18.8 | 18.85 | 18.85 | -0.25 (-1.31%) | 76,891 |
2 Dec 2011 | INR | 20.5 | 20.5 | 18.8 | 19.1 | 19.1 | -1.4 (-6.83%) | 215,850 |
1 Dec 2011 | INR | 21.15 | 21.25 | 20.35 | 20.5 | 20.5 | +0.4 (+1.99%) | 32,439 |
30 Nov 2011 | INR | 20.9 | 20.9 | 20 | 20.1 | 20.1 | -0.5 (-2.43%) | 35,299 |