Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 83.95 | 85 | 83.35 | 84.05 | 28.0167 | +1.95 (+2.38%) | 1,061 |
9 Jan 2012 | INR | 83 | 83.9 | 82 | 82.1 | 27.3667 | -1.4 (-1.68%) | 554 |
7 Jan 2012 | INR | 83.5 | 83.5 | 83.5 | 83.5 | 27.8333 | +1 (+1.21%) | 325 |
6 Jan 2012 | INR | 80.1 | 82.8 | 80.1 | 82.5 | 27.5 | -0.2 (-0.24%) | 1,057 |
5 Jan 2012 | INR | 82.1 | 82.9 | 81 | 82.7 | 27.5667 | +1.7 (+2.10%) | 702 |
4 Jan 2012 | INR | 80.65 | 83 | 80.65 | 81 | 27 | +0.45 (+0.56%) | 1,515 |
3 Jan 2012 | INR | 83.4 | 83.4 | 80 | 80.55 | 26.85 | +0.35 (+0.44%) | 3,418 |
2 Jan 2012 | INR | 78.55 | 86.4 | 78.55 | 80.2 | 26.7333 | -2.75 (-3.32%) | 1,868 |
30 Dec 2011 | INR | 82.45 | 86 | 82.35 | 82.95 | 27.65 | -1.8 (-2.12%) | 1,476 |
29 Dec 2011 | INR | 87.4 | 87.4 | 84 | 84.75 | 28.25 | -0.35 (-0.41%) | 1,709 |
28 Dec 2011 | INR | 87.05 | 88.5 | 84 | 85.1 | 28.3667 | -3.15 (-3.57%) | 4,539 |
27 Dec 2011 | INR | 85.3 | 90.3 | 85.3 | 88.25 | 29.4167 | +0.1 (+0.11%) | 5,303 |
26 Dec 2011 | INR | 87.4 | 89.7 | 84.15 | 88.15 | 29.3833 | +0.65 (+0.74%) | 5,970 |
23 Dec 2011 | INR | 88 | 91.8 | 86 | 87.5 | 29.1667 | +2.1 (+2.46%) | 15,554 |
22 Dec 2011 | INR | 78.9 | 91 | 78.9 | 85.4 | 28.4667 | +6.2 (+7.83%) | 134,065 |
21 Dec 2011 | INR | 79.95 | 89.4 | 76.15 | 79.2 | 26.4 | +3.95 (+5.25%) | 9,651 |
20 Dec 2011 | INR | 72.55 | 75.4 | 72.55 | 75.25 | 25.0833 | +3.2 (+4.44%) | 1,567 |
19 Dec 2011 | INR | 75 | 76.25 | 72.05 | 72.05 | 24.0167 | -5.2 (-6.73%) | 305 |
16 Dec 2011 | INR | 76.9 | 79.5 | 76.1 | 77.25 | 25.75 | -0.95 (-1.21%) | 751 |
15 Dec 2011 | INR | 76 | 78.6 | 75 | 78.2 | 26.0667 | +2.25 (+2.96%) | 1,512 |
14 Dec 2011 | INR | 75.95 | 77.75 | 75.8 | 75.95 | 25.3167 | 0.0 (0.0%) | 1,195 |
13 Dec 2011 | INR | 77.15 | 78 | 75 | 75.95 | 25.3167 | -4 (-5.00%) | 3,431 |
12 Dec 2011 | INR | 81.8 | 81.8 | 79 | 79.95 | 26.65 | +1.05 (+1.33%) | 782 |
9 Dec 2011 | INR | 78.65 | 82 | 75 | 78.9 | 26.3 | +0.5 (+0.64%) | 8,054 |
8 Dec 2011 | INR | 77.65 | 79 | 77 | 78.4 | 26.1333 | +0.15 (+0.19%) | 1,732 |
7 Dec 2011 | INR | 80 | 80 | 78 | 78.25 | 26.0833 | -0.3 (-0.38%) | 11,077 |
5 Dec 2011 | INR | 80 | 81 | 77 | 78.55 | 26.1833 | -1.45 (-1.81%) | 3,030 |
2 Dec 2011 | INR | 80.05 | 81.25 | 77 | 80 | 26.6667 | +0.05 (+0.06%) | 2,779 |
1 Dec 2011 | INR | 84 | 84 | 79.5 | 79.95 | 26.65 | -1.45 (-1.78%) | 3,601 |
30 Nov 2011 | INR | 84.2 | 84.5 | 80.55 | 81.4 | 27.1333 | -2.3 (-2.75%) | 1,171 |