Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | INR | 33.25 | 34 | 32.85 | 33.6 | 33.6 | -0.5 (-1.47%) | 1,233 |
7 Jan 2012 | INR | 33.95 | 34.2 | 33.95 | 34.1 | 34.1 | +0.65 (+1.94%) | 327 |
6 Jan 2012 | INR | 33 | 33.45 | 32.4 | 33.45 | 33.45 | +0.15 (+0.45%) | 2,147 |
5 Jan 2012 | INR | 32.55 | 36 | 32.55 | 33.3 | 33.3 | -0.6 (-1.77%) | 582 |
4 Jan 2012 | INR | 33.75 | 34 | 33.1 | 33.9 | 33.9 | +0.75 (+2.26%) | 1,619 |
3 Jan 2012 | INR | 32 | 33.5 | 31.9 | 33.15 | 33.15 | +0.9 (+2.79%) | 2,248 |
2 Jan 2012 | INR | 31.7 | 33.25 | 31.7 | 32.25 | 32.25 | +0.05 (+0.16%) | 1,037 |
30 Dec 2011 | INR | 32.2 | 32.85 | 31.6 | 32.2 | 32.2 | -0.1 (-0.31%) | 4,506 |
29 Dec 2011 | INR | 33 | 33.4 | 32 | 32.3 | 32.3 | +0.1 (+0.31%) | 2,446 |
28 Dec 2011 | INR | 33 | 33 | 31.8 | 32.2 | 32.2 | -0.4 (-1.23%) | 2,347 |
27 Dec 2011 | INR | 33 | 33.9 | 32.05 | 32.6 | 32.6 | 0.0 (0.0%) | 1,467 |
26 Dec 2011 | INR | 31 | 33.05 | 30.4 | 32.6 | 32.6 | +2.4 (+7.95%) | 7,687 |
23 Dec 2011 | INR | 31 | 31.7 | 29.55 | 30.2 | 30.2 | -0.35 (-1.15%) | 1,665 |
22 Dec 2011 | INR | 28.05 | 30.95 | 28.05 | 30.55 | 30.55 | +0.65 (+2.17%) | 1,682 |
21 Dec 2011 | INR | 30 | 31.35 | 29.2 | 29.9 | 29.9 | +0.85 (+2.93%) | 1,526 |
20 Dec 2011 | INR | 30.9 | 30.9 | 28.15 | 29.05 | 29.05 | +0.35 (+1.22%) | 7,941 |
19 Dec 2011 | INR | 30 | 30 | 28.1 | 28.7 | 28.7 | -1.75 (-5.75%) | 3,628 |
16 Dec 2011 | INR | 33 | 33.7 | 30 | 30.45 | 30.45 | -2.6 (-7.87%) | 5,714 |
15 Dec 2011 | INR | 33.9 | 34 | 32 | 33.05 | 33.05 | -0.55 (-1.64%) | 5,383 |
14 Dec 2011 | INR | 33.8 | 33.95 | 33.2 | 33.6 | 33.6 | 0.0 (0.0%) | 3,448 |
13 Dec 2011 | INR | 34 | 34 | 33.05 | 33.6 | 33.6 | -0.1 (-0.30%) | 3,520 |
12 Dec 2011 | INR | 33.3 | 34.2 | 32.25 | 33.7 | 33.7 | +0.5 (+1.51%) | 12,163 |
9 Dec 2011 | INR | 31.2 | 34.4 | 31.2 | 33.2 | 33.2 | -0.85 (-2.50%) | 12,057 |
8 Dec 2011 | INR | 35.45 | 36.45 | 33.8 | 34.05 | 34.05 | -1.75 (-4.89%) | 16,814 |
7 Dec 2011 | INR | 36 | 36.5 | 34.4 | 35.8 | 35.8 | -0.65 (-1.78%) | 35,907 |
5 Dec 2011 | INR | 40.65 | 40.65 | 35.15 | 36.45 | 36.45 | -4.5 (-10.99%) | 52,993 |
2 Dec 2011 | INR | 40.15 | 43.2 | 39.6 | 40.95 | 40.95 | +2.2 (+5.68%) | 498,018 |
1 Dec 2011 | INR | 40.5 | 42 | 37.2 | 38.75 | 38.75 | 0.0 (0.0%) | 69,080 |
30 Nov 2011 | INR | 35.2 | 38.75 | 34.4 | 38.75 | 38.75 | +6.45 (+19.97%) | 89,139 |
29 Nov 2011 | INR | 33 | 33 | 32 | 32.3 | 32.3 | -0.1 (-0.31%) | 801 |