Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 18 | 19 | 18 | 18.8 | 18.8 | +0.65 (+3.58%) | 875,143 |
9 Jan 2012 | INR | 17.4 | 18.35 | 17.15 | 18.15 | 18.15 | +0.6 (+3.42%) | 699,240 |
7 Jan 2012 | INR | 17.5 | 17.65 | 17.1 | 17.55 | 17.55 | +0.1 (+0.57%) | 112,917 |
6 Jan 2012 | INR | 17.7 | 17.7 | 16.8 | 17.45 | 17.45 | -0.05 (-0.29%) | 696,871 |
5 Jan 2012 | INR | 17.55 | 17.95 | 17.35 | 17.5 | 17.5 | -0.05 (-0.28%) | 397,811 |
4 Jan 2012 | INR | 18 | 18.25 | 17.35 | 17.55 | 17.55 | -0.35 (-1.96%) | 572,787 |
3 Jan 2012 | INR | 16.9 | 18.05 | 16.6 | 17.9 | 17.9 | +1.4 (+8.48%) | 1,052,966 |
2 Jan 2012 | INR | 17 | 17 | 16.3 | 16.5 | 16.5 | -0.35 (-2.08%) | 849,766 |
30 Dec 2011 | INR | 16.9 | 17.3 | 16.55 | 16.85 | 16.85 | +0.15 (+0.90%) | 555,622 |
29 Dec 2011 | INR | 17 | 17.3 | 16.5 | 16.7 | 16.7 | -0.55 (-3.19%) | 683,478 |
28 Dec 2011 | INR | 17.65 | 17.65 | 17 | 17.25 | 17.25 | -0.25 (-1.43%) | 579,310 |
27 Dec 2011 | INR | 18.15 | 18.6 | 17.35 | 17.5 | 17.5 | -0.5 (-2.78%) | 545,410 |
26 Dec 2011 | INR | 18 | 18.15 | 17.4 | 18 | 18 | +0.65 (+3.75%) | 327,487 |
23 Dec 2011 | INR | 17.7 | 18.35 | 17.2 | 17.35 | 17.35 | -0.35 (-1.98%) | 592,021 |
22 Dec 2011 | INR | 16.5 | 17.95 | 15.9 | 17.7 | 17.7 | +0.7 (+4.12%) | 882,908 |
21 Dec 2011 | INR | 17.5 | 17.85 | 16.55 | 17 | 17 | +0.3 (+1.80%) | 685,782 |
20 Dec 2011 | INR | 18.5 | 18.5 | 16.5 | 16.7 | 16.7 | -0.9 (-5.11%) | 697,519 |
19 Dec 2011 | INR | 18.45 | 18.55 | 16.8 | 17.6 | 17.6 | -1.2 (-6.38%) | 852,124 |
16 Dec 2011 | INR | 20 | 20.4 | 18.25 | 18.8 | 18.8 | -0.95 (-4.81%) | 595,734 |
15 Dec 2011 | INR | 20 | 20.2 | 19.5 | 19.75 | 19.75 | -0.35 (-1.74%) | 421,987 |
14 Dec 2011 | INR | 20.25 | 20.8 | 19.9 | 20.1 | 20.1 | -0.3 (-1.47%) | 496,248 |
13 Dec 2011 | INR | 20.5 | 20.8 | 20.05 | 20.4 | 20.4 | -0.3 (-1.45%) | 421,545 |
12 Dec 2011 | INR | 22 | 22.8 | 20.55 | 20.7 | 20.7 | -0.75 (-3.50%) | 542,131 |
9 Dec 2011 | INR | 21.4 | 21.85 | 20.5 | 21.45 | 21.45 | -0.2 (-0.92%) | 339,402 |
8 Dec 2011 | INR | 22.3 | 22.75 | 21.4 | 21.65 | 21.65 | -1.15 (-5.04%) | 426,612 |
7 Dec 2011 | INR | 22.95 | 23.3 | 22.6 | 22.8 | 22.8 | +0.1 (+0.44%) | 559,015 |
5 Dec 2011 | INR | 22.5 | 22.95 | 22.2 | 22.7 | 22.7 | +0.15 (+0.67%) | 504,793 |
2 Dec 2011 | INR | 21.95 | 22.65 | 21.8 | 22.55 | 22.55 | +0.5 (+2.27%) | 303,514 |
1 Dec 2011 | INR | 22.5 | 22.95 | 21.4 | 22.05 | 22.05 | +0.4 (+1.85%) | 616,467 |
30 Nov 2011 | INR | 22.5 | 22.5 | 21.3 | 21.65 | 21.65 | -0.85 (-3.78%) | 507,121 |