Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 3.53 | 3.7 | 3.43 | 3.62 | 3.62 | +0.23 (+6.78%) | 193,720 |
9 Jan 2012 | INR | 3.02 | 3.45 | 2.96 | 3.39 | 3.39 | +0.37 (+12.25%) | 215,374 |
7 Jan 2012 | INR | 2.9 | 3.4 | 2.9 | 3.02 | 3.02 | +0.05 (+1.68%) | 8,830 |
6 Jan 2012 | INR | 3 | 3 | 2.86 | 2.97 | 2.97 | -0.04 (-1.33%) | 86,549 |
5 Jan 2012 | INR | 2.9 | 3.05 | 2.88 | 3.01 | 3.01 | +0.07 (+2.38%) | 60,191 |
4 Jan 2012 | INR | 2.85 | 3 | 2.85 | 2.94 | 2.94 | +0.05 (+1.73%) | 70,684 |
3 Jan 2012 | INR | 3 | 3 | 2.75 | 2.89 | 2.89 | +0.04 (+1.40%) | 36,395 |
2 Jan 2012 | INR | 2.7 | 2.86 | 2.7 | 2.85 | 2.85 | +0.09 (+3.26%) | 33,976 |
30 Dec 2011 | INR | 2.95 | 3.01 | 2.7 | 2.76 | 2.76 | -0.12 (-4.17%) | 56,651 |
29 Dec 2011 | INR | 2.83 | 2.9 | 2.78 | 2.88 | 2.88 | +0.04 (+1.41%) | 34,298 |
28 Dec 2011 | INR | 2.9 | 2.94 | 2.8 | 2.84 | 2.84 | -0.1 (-3.40%) | 149,153 |
27 Dec 2011 | INR | 2.89 | 3 | 2.89 | 2.94 | 2.94 | 0.0 (0.0%) | 33,838 |
26 Dec 2011 | INR | 3 | 3.09 | 2.91 | 2.94 | 2.94 | -0.06 (-2%) | 40,580 |
23 Dec 2011 | INR | 3 | 3.12 | 2.96 | 3 | 3 | 0.0 (0.0%) | 59,350 |
22 Dec 2011 | INR | 2.8 | 3.03 | 2.77 | 3 | 3 | +0.21 (+7.53%) | 173,834 |
21 Dec 2011 | INR | 3 | 3 | 2.66 | 2.79 | 2.79 | +0.05 (+1.82%) | 50,732 |
20 Dec 2011 | INR | 2.69 | 2.8 | 2.6 | 2.74 | 2.74 | +0.05 (+1.86%) | 89,690 |
19 Dec 2011 | INR | 2.84 | 2.84 | 2.52 | 2.69 | 2.69 | -0.17 (-5.94%) | 223,626 |
16 Dec 2011 | INR | 2.95 | 3 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 51,199 |
15 Dec 2011 | INR | 3.01 | 3.01 | 2.81 | 2.91 | 2.91 | -0.1 (-3.32%) | 90,937 |
14 Dec 2011 | INR | 3.01 | 3.08 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 54,563 |
13 Dec 2011 | INR | 3.05 | 3.05 | 3 | 3.03 | 3.03 | -0.03 (-0.98%) | 45,696 |
12 Dec 2011 | INR | 3.35 | 3.35 | 3.01 | 3.06 | 3.06 | -0.04 (-1.29%) | 120,861 |
9 Dec 2011 | INR | 3.11 | 3.17 | 3.09 | 3.1 | 3.1 | -0.08 (-2.52%) | 79,467 |
8 Dec 2011 | INR | 3.3 | 3.3 | 3.12 | 3.18 | 3.18 | -0.06 (-1.85%) | 66,055 |
7 Dec 2011 | INR | 3.31 | 3.32 | 3.24 | 3.24 | 3.24 | -0.07 (-2.11%) | 56,462 |
5 Dec 2011 | INR | 3.28 | 3.32 | 3.25 | 3.31 | 3.31 | +0.03 (+0.91%) | 16,294 |
2 Dec 2011 | INR | 3.17 | 3.33 | 3.17 | 3.28 | 3.28 | +0.03 (+0.92%) | 36,977 |
1 Dec 2011 | INR | 3.15 | 3.4 | 3.15 | 3.25 | 3.25 | +0.05 (+1.56%) | 108,853 |
30 Nov 2011 | INR | 3.2 | 3.31 | 3.18 | 3.2 | 3.2 | -0.06 (-1.84%) | 33,508 |