Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | INR | 30.5 | 30.85 | 29.8 | 30 | 30 | -1.35 (-4.31%) | 5,338 |
7 Jan 2012 | INR | 31.2 | 32 | 30.35 | 31.35 | 31.35 | +1.7 (+5.73%) | 4,785 |
6 Jan 2012 | INR | 31.9 | 31.9 | 29.4 | 29.65 | 29.65 | -0.25 (-0.84%) | 1,970 |
5 Jan 2012 | INR | 30 | 30.75 | 29.5 | 29.9 | 29.9 | +0.05 (+0.17%) | 3,963 |
4 Jan 2012 | INR | 31.95 | 32.5 | 29.45 | 29.85 | 29.85 | -0.65 (-2.13%) | 5,296 |
3 Jan 2012 | INR | 26.55 | 31.95 | 26.5 | 30.5 | 30.5 | +0.2 (+0.66%) | 3,742 |
2 Jan 2012 | INR | 28.25 | 31.75 | 28.25 | 30.3 | 30.3 | -2.75 (-8.32%) | 1,108 |
30 Dec 2011 | INR | 34.85 | 34.85 | 28.2 | 33.05 | 33.05 | +2.65 (+8.72%) | 11,797 |
29 Dec 2011 | INR | 30.25 | 32 | 30.2 | 30.4 | 30.4 | -0.1 (-0.33%) | 1,731 |
28 Dec 2011 | INR | 31.6 | 32.9 | 30.5 | 30.5 | 30.5 | -0.8 (-2.56%) | 10,026 |
27 Dec 2011 | INR | 31 | 33 | 30.5 | 31.3 | 31.3 | -1 (-3.10%) | 2,855 |
26 Dec 2011 | INR | 33.55 | 33.55 | 31 | 32.3 | 32.3 | -2.5 (-7.18%) | 9,128 |
23 Dec 2011 | INR | 32.5 | 35.7 | 31.75 | 34.8 | 34.8 | +2.65 (+8.24%) | 13,739 |
22 Dec 2011 | INR | 33.5 | 34.95 | 31 | 32.15 | 32.15 | -1.35 (-4.03%) | 6,175 |
21 Dec 2011 | INR | 30 | 34.45 | 30 | 33.5 | 33.5 | +2.05 (+6.52%) | 790 |
20 Dec 2011 | INR | 33 | 34.05 | 30.6 | 31.45 | 31.45 | -2.75 (-8.04%) | 8,819 |
19 Dec 2011 | INR | 34.8 | 36.85 | 34 | 34.2 | 34.2 | -2.85 (-7.69%) | 28,308 |
16 Dec 2011 | INR | 37.95 | 38.75 | 35.5 | 37.05 | 37.05 | -0.4 (-1.07%) | 12,627 |
15 Dec 2011 | INR | 36.55 | 38.7 | 35.75 | 37.45 | 37.45 | -0.6 (-1.58%) | 1,925 |
14 Dec 2011 | INR | 41 | 41 | 37.3 | 38.05 | 38.05 | -2.4 (-5.93%) | 2,118 |
13 Dec 2011 | INR | 40.75 | 40.8 | 39.3 | 40.45 | 40.45 | -0.35 (-0.86%) | 1,209 |
12 Dec 2011 | INR | 43.1 | 43.1 | 40.7 | 40.8 | 40.8 | -3.8 (-8.52%) | 10,739 |
9 Dec 2011 | INR | 45.8 | 45.9 | 44 | 44.6 | 44.6 | -0.35 (-0.78%) | 3,007 |
8 Dec 2011 | INR | 46.45 | 46.45 | 44.8 | 44.95 | 44.95 | -0.7 (-1.53%) | 2,158 |
7 Dec 2011 | INR | 43 | 46.45 | 42.6 | 45.65 | 45.65 | +2.25 (+5.18%) | 4,291 |
5 Dec 2011 | INR | 47.85 | 47.85 | 43.2 | 43.4 | 43.4 | -3 (-6.47%) | 1,556 |
2 Dec 2011 | INR | 44.5 | 47.5 | 42.5 | 46.4 | 46.4 | +3.1 (+7.16%) | 4,866 |
1 Dec 2011 | INR | 45.85 | 45.9 | 42.65 | 43.3 | 43.3 | -2.2 (-4.84%) | 2,330 |
30 Nov 2011 | INR | 46.5 | 46.95 | 44.5 | 45.5 | 45.5 | -0.5 (-1.09%) | 193 |
29 Nov 2011 | INR | 43.6 | 47.5 | 43.6 | 46 | 46 | +0.75 (+1.66%) | 54 |