Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2012 | INR | 5.8 | 5.8 | 5.61 | 5.61 | 5.61 | -0.19 (-3.28%) | 1,000 |
6 Jan 2012 | INR | 6.11 | 6.11 | 5.55 | 5.8 | 5.8 | -0.64 (-9.94%) | 11,071 |
5 Jan 2012 | INR | 5.45 | 6.54 | 5.45 | 6.44 | 6.44 | +0.99 (+18.17%) | 43,815 |
4 Jan 2012 | INR | 5.99 | 5.99 | 5.06 | 5.45 | 5.45 | +0.29 (+5.62%) | 18,791 |
3 Jan 2012 | INR | 5.24 | 5.44 | 5 | 5.16 | 5.16 | +0.21 (+4.24%) | 10,832 |
2 Jan 2012 | INR | 4.56 | 5.4 | 4.56 | 4.95 | 4.95 | +0.19 (+3.99%) | 31,640 |
30 Dec 2011 | INR | 4.98 | 4.98 | 4.55 | 4.76 | 4.76 | +0.04 (+0.85%) | 4,950 |
29 Dec 2011 | INR | 4.32 | 5.3 | 4.32 | 4.72 | 4.72 | +0.01 (+0.21%) | 24 |
28 Dec 2011 | INR | 4.67 | 5.05 | 4.67 | 4.71 | 4.71 | -0.38 (-7.47%) | 6,033 |
27 Dec 2011 | INR | 5.15 | 5.19 | 5.01 | 5.09 | 5.09 | -0.05 (-0.97%) | 15,760 |
26 Dec 2011 | INR | 4.26 | 5.19 | 4.26 | 5.14 | 5.14 | 0.0 (0.0%) | 1,340 |
23 Dec 2011 | INR | 4.52 | 5.15 | 4.52 | 5.14 | 5.14 | +0.32 (+6.64%) | 3,350 |
22 Dec 2011 | INR | 4.25 | 5.18 | 4.25 | 4.82 | 4.82 | -0.16 (-3.21%) | 9,573 |
21 Dec 2011 | INR | 4.3 | 5.05 | 4.3 | 4.98 | 4.98 | +0.66 (+15.28%) | 84,247 |
20 Dec 2011 | INR | 4.15 | 4.6 | 4 | 4.32 | 4.32 | -0.17 (-3.79%) | 15,363 |
19 Dec 2011 | INR | 4.06 | 4.5 | 4.05 | 4.49 | 4.49 | +0.09 (+2.05%) | 5,014 |
16 Dec 2011 | INR | 4.64 | 4.8 | 4.21 | 4.4 | 4.4 | -0.01 (-0.23%) | 11,035 |
15 Dec 2011 | INR | 4.27 | 4.65 | 4.25 | 4.41 | 4.41 | -0.14 (-3.08%) | 2,068 |
14 Dec 2011 | INR | 4.89 | 4.89 | 4.47 | 4.55 | 4.55 | -0.19 (-4.01%) | 10,000 |
13 Dec 2011 | INR | 4.07 | 4.99 | 4.07 | 4.74 | 4.74 | -0.15 (-3.07%) | 4,066 |
12 Dec 2011 | INR | 4.11 | 5.19 | 4.11 | 4.89 | 4.89 | +0.21 (+4.49%) | 8,227 |
9 Dec 2011 | INR | 4.96 | 4.96 | 4.5 | 4.68 | 4.68 | -0.31 (-6.21%) | 14,405 |
8 Dec 2011 | INR | 5.11 | 5.11 | 4.67 | 4.99 | 4.99 | 0.0 (0.0%) | 1,504 |
7 Dec 2011 | INR | 5 | 5.15 | 4.8 | 4.99 | 4.99 | -0.05 (-0.99%) | 4,757 |
5 Dec 2011 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.35 (+7.46%) | 500 |
2 Dec 2011 | INR | 4.68 | 5.16 | 4.67 | 4.69 | 4.69 | -0.12 (-2.49%) | 29,536 |
1 Dec 2011 | INR | 4.75 | 5.2 | 4.75 | 4.81 | 4.81 | +0.11 (+2.34%) | 15,707 |
30 Nov 2011 | INR | 4.56 | 5.39 | 4.56 | 4.7 | 4.7 | -0.39 (-7.66%) | 7,953 |
29 Nov 2011 | INR | 4.77 | 5.1 | 4.77 | 5.09 | 5.09 | +0.14 (+2.83%) | 1,100 |
28 Nov 2011 | INR | 4.56 | 5.23 | 4.56 | 4.95 | 4.95 | +0.18 (+3.77%) | 3,177 |