Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 76.6 | 81.05 | 75.1 | 79.3 | 79.3 | +3.7 (+4.89%) | 56,129 |
9 Jan 2012 | INR | 72.85 | 76 | 72.85 | 75.6 | 75.6 | +1.55 (+2.09%) | 13,449 |
7 Jan 2012 | INR | 73.65 | 74.65 | 73.65 | 74.05 | 74.05 | +1.15 (+1.58%) | 1,035 |
6 Jan 2012 | INR | 72.5 | 73.35 | 72.5 | 72.9 | 72.9 | -0.15 (-0.21%) | 3,595 |
5 Jan 2012 | INR | 72.7 | 74.3 | 72.7 | 73.05 | 73.05 | -0.4 (-0.54%) | 11,879 |
4 Jan 2012 | INR | 71 | 74 | 71 | 73.45 | 73.45 | +0.55 (+0.75%) | 16,243 |
3 Jan 2012 | INR | 72 | 73.5 | 70.15 | 72.9 | 72.9 | +1.55 (+2.17%) | 17,790 |
2 Jan 2012 | INR | 70.15 | 73.6 | 68 | 71.35 | 71.35 | +1.25 (+1.78%) | 16,847 |
30 Dec 2011 | INR | 70.45 | 71.2 | 69.9 | 70.1 | 70.1 | -0.25 (-0.36%) | 11,398 |
29 Dec 2011 | INR | 71 | 71.5 | 70.2 | 70.35 | 70.35 | -0.6 (-0.85%) | 7,103 |
28 Dec 2011 | INR | 71.5 | 72.5 | 70.5 | 70.95 | 70.95 | -1 (-1.39%) | 7,762 |
27 Dec 2011 | INR | 72.65 | 73.1 | 71.75 | 71.95 | 71.95 | -0.75 (-1.03%) | 8,365 |
26 Dec 2011 | INR | 73.15 | 73.2 | 70.25 | 72.7 | 72.7 | +0.55 (+0.76%) | 13,677 |
23 Dec 2011 | INR | 71.2 | 73.5 | 70.55 | 72.15 | 72.15 | +1.9 (+2.70%) | 53,859 |
22 Dec 2011 | INR | 68.55 | 70.7 | 68.35 | 70.25 | 70.25 | +0.8 (+1.15%) | 13,281 |
21 Dec 2011 | INR | 69.5 | 69.95 | 69 | 69.45 | 69.45 | +0.8 (+1.17%) | 9,255 |
20 Dec 2011 | INR | 68.8 | 70.35 | 68.3 | 68.65 | 68.65 | -1.4 (-2.00%) | 12,288 |
19 Dec 2011 | INR | 70.25 | 70.5 | 69 | 70.05 | 70.05 | -0.2 (-0.28%) | 16,828 |
16 Dec 2011 | INR | 71.8 | 72.35 | 70 | 70.25 | 70.25 | -1 (-1.40%) | 13,683 |
15 Dec 2011 | INR | 72 | 73.05 | 70.15 | 71.25 | 71.25 | -0.85 (-1.18%) | 23,259 |
14 Dec 2011 | INR | 72.2 | 73.45 | 72 | 72.1 | 72.1 | -0.3 (-0.41%) | 15,455 |
13 Dec 2011 | INR | 72.35 | 74.15 | 72 | 72.4 | 72.4 | -1.6 (-2.16%) | 19,003 |
12 Dec 2011 | INR | 76 | 76 | 73.25 | 74 | 74 | -1.3 (-1.73%) | 16,875 |
9 Dec 2011 | INR | 74.35 | 76 | 74.35 | 75.3 | 75.3 | -0.7 (-0.92%) | 8,818 |
8 Dec 2011 | INR | 78.5 | 78.5 | 75.75 | 76 | 76 | -2.25 (-2.88%) | 20,282 |
7 Dec 2011 | INR | 75.25 | 79.45 | 75 | 78.25 | 78.25 | +3.65 (+4.89%) | 54,124 |
5 Dec 2011 | INR | 77 | 77.3 | 74.05 | 74.6 | 74.6 | -1.7 (-2.23%) | 44,894 |
2 Dec 2011 | INR | 76 | 76.8 | 76 | 76.3 | 76.3 | +0.6 (+0.79%) | 21,797 |
1 Dec 2011 | INR | 79.1 | 79.1 | 75.3 | 75.7 | 75.7 | 0.0 (0.0%) | 19,290 |
30 Nov 2011 | INR | 75.05 | 76 | 75.05 | 75.7 | 75.7 | -0.5 (-0.66%) | 8,874 |