Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 34.4 | 34.4 | 33.15 | 33.95 | 33.95 | +0.6 (+1.80%) | 5,551 |
9 Jan 2012 | INR | 34 | 34 | 32 | 33.35 | 33.35 | +1.35 (+4.22%) | 2,486 |
7 Jan 2012 | INR | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 100 |
6 Jan 2012 | INR | 32.4 | 32.4 | 31.8 | 32 | 32 | +0.05 (+0.16%) | 834 |
5 Jan 2012 | INR | 32.5 | 32.5 | 31.7 | 31.95 | 31.95 | -0.1 (-0.31%) | 2,834 |
4 Jan 2012 | INR | 31 | 33.9 | 31 | 32.05 | 32.05 | 0.0 (0.0%) | 3,021 |
3 Jan 2012 | INR | 32.5 | 32.85 | 31.85 | 32.05 | 32.05 | -0.2 (-0.62%) | 2,524 |
2 Jan 2012 | INR | 31.9 | 32.9 | 31.8 | 32.25 | 32.25 | +0.2 (+0.62%) | 2,475 |
30 Dec 2011 | INR | 32.9 | 32.9 | 31.5 | 32.05 | 32.05 | +0.1 (+0.31%) | 1,494 |
29 Dec 2011 | INR | 31.5 | 32.5 | 31.25 | 31.95 | 31.95 | +1.05 (+3.40%) | 2,575 |
28 Dec 2011 | INR | 33.8 | 33.8 | 30.5 | 30.9 | 30.9 | -1.2 (-3.74%) | 3,160 |
27 Dec 2011 | INR | 33.5 | 34.15 | 32 | 32.1 | 32.1 | -1.05 (-3.17%) | 3,121 |
26 Dec 2011 | INR | 34.05 | 34.05 | 33.15 | 33.15 | 33.15 | +0.65 (+2%) | 1,401 |
23 Dec 2011 | INR | 34.35 | 34.35 | 32.3 | 32.5 | 32.5 | -0.8 (-2.40%) | 1,711 |
22 Dec 2011 | INR | 32.05 | 34 | 31.9 | 33.3 | 33.3 | +0.6 (+1.83%) | 1,757 |
21 Dec 2011 | INR | 35.85 | 35.85 | 32.4 | 32.7 | 32.7 | -0.2 (-0.61%) | 11,171 |
20 Dec 2011 | INR | 33 | 34.5 | 32.8 | 32.9 | 32.9 | -0.25 (-0.75%) | 11,646 |
19 Dec 2011 | INR | 33.3 | 34.95 | 33 | 33.15 | 33.15 | -1.4 (-4.05%) | 14,442 |
16 Dec 2011 | INR | 35 | 35.85 | 34.35 | 34.55 | 34.55 | -0.55 (-1.57%) | 39,367 |
15 Dec 2011 | INR | 36.1 | 36.5 | 34.6 | 35.1 | 35.1 | -1.25 (-3.44%) | 17,308 |
14 Dec 2011 | INR | 37 | 37.7 | 36.2 | 36.35 | 36.35 | -0.45 (-1.22%) | 3,084 |
13 Dec 2011 | INR | 36.7 | 37 | 36.45 | 36.8 | 36.8 | -0.05 (-0.14%) | 15,546 |
12 Dec 2011 | INR | 37.4 | 40 | 36.6 | 36.85 | 36.85 | -2.55 (-6.47%) | 14,116 |
9 Dec 2011 | INR | 38.2 | 39.5 | 37.35 | 39.4 | 39.4 | +2.15 (+5.77%) | 6,983 |
8 Dec 2011 | INR | 37.5 | 37.7 | 36.9 | 37.25 | 37.25 | -0.2 (-0.53%) | 10,380 |
7 Dec 2011 | INR | 39.55 | 39.55 | 36.9 | 37.45 | 37.45 | -0.7 (-1.83%) | 17,339 |
5 Dec 2011 | INR | 39 | 39.35 | 37.8 | 38.15 | 38.15 | -0.15 (-0.39%) | 3,637 |
2 Dec 2011 | INR | 38.9 | 39.75 | 37.9 | 38.3 | 38.3 | -0.1 (-0.26%) | 7,126 |
1 Dec 2011 | INR | 39.2 | 39.2 | 38.05 | 38.4 | 38.4 | +0.4 (+1.05%) | 353,414 |
30 Nov 2011 | INR | 37 | 39.45 | 37 | 38 | 38 | -0.15 (-0.39%) | 201,764 |