Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 16 | 16.45 | 15.55 | 16.45 | 16.45 | +1.49 (+9.96%) | 12,472 |
9 Jan 2012 | INR | 13.6 | 14.96 | 13.6 | 14.96 | 14.96 | +1.36 (+10.00%) | 8,466 |
7 Jan 2012 | INR | 14.45 | 14.45 | 13.6 | 13.6 | 13.6 | +0.1 (+0.74%) | 202 |
6 Jan 2012 | INR | 13.4 | 14.45 | 13.4 | 13.5 | 13.5 | +0.18 (+1.35%) | 9,353 |
5 Jan 2012 | INR | 12.35 | 13.32 | 12.15 | 13.32 | 13.32 | +0.63 (+4.96%) | 31,721 |
4 Jan 2012 | INR | 12.65 | 12.7 | 12.3 | 12.69 | 12.69 | +0.59 (+4.88%) | 1,715 |
3 Jan 2012 | INR | 11.79 | 12.11 | 11.79 | 12.1 | 12.1 | +0.56 (+4.85%) | 10,125 |
2 Jan 2012 | INR | 11.57 | 11.57 | 11.5 | 11.54 | 11.54 | +0.14 (+1.23%) | 320 |
30 Dec 2011 | INR | 11.44 | 11.6 | 11.01 | 11.4 | 11.4 | +0.34 (+3.07%) | 8,665 |
29 Dec 2011 | INR | 11.6 | 11.6 | 11 | 11.06 | 11.06 | -0.4 (-3.49%) | 2,368 |
28 Dec 2011 | INR | 11.53 | 11.53 | 11.46 | 11.46 | 11.46 | -0.03 (-0.26%) | 672 |
27 Dec 2011 | INR | 11.4 | 11.58 | 11.1 | 11.49 | 11.49 | +0.3 (+2.68%) | 2,468 |
26 Dec 2011 | INR | 11.52 | 11.67 | 10.97 | 11.19 | 11.19 | -0.08 (-0.71%) | 10,948 |
23 Dec 2011 | INR | 11.02 | 11.61 | 11.02 | 11.27 | 11.27 | -0.2 (-1.74%) | 10,765 |
22 Dec 2011 | INR | 11.01 | 11.53 | 10.92 | 11.47 | 11.47 | -0.02 (-0.17%) | 14,978 |
21 Dec 2011 | INR | 11 | 11.52 | 10.95 | 11.49 | 11.49 | +0.01 (+0.09%) | 17,236 |
20 Dec 2011 | INR | 10.9 | 11.49 | 10.88 | 11.48 | 11.48 | +0.03 (+0.26%) | 9,237 |
19 Dec 2011 | INR | 11.9 | 12.05 | 11.44 | 11.45 | 11.45 | -0.59 (-4.90%) | 9,245 |
16 Dec 2011 | INR | 13.03 | 13.03 | 12.03 | 12.04 | 12.04 | -0.62 (-4.90%) | 12,275 |
15 Dec 2011 | INR | 13.2 | 13.2 | 12.66 | 12.66 | 12.66 | -0.66 (-4.95%) | 2,481 |
14 Dec 2011 | INR | 13.52 | 14.3 | 13.32 | 13.32 | 13.32 | -0.7 (-4.99%) | 9,034 |
13 Dec 2011 | INR | 14.18 | 14.54 | 14.02 | 14.02 | 14.02 | -0.73 (-4.95%) | 14,909 |
12 Dec 2011 | INR | 14.51 | 14.76 | 13.85 | 14.75 | 14.75 | +0.21 (+1.44%) | 24,202 |
9 Dec 2011 | INR | 14.11 | 14.74 | 14.11 | 14.54 | 14.54 | +0.28 (+1.96%) | 5,890 |
8 Dec 2011 | INR | 14.5 | 14.91 | 14.26 | 14.26 | 14.26 | -0.36 (-2.46%) | 2,815 |
7 Dec 2011 | INR | 14.69 | 14.72 | 14.17 | 14.62 | 14.62 | +0.5 (+3.54%) | 2,882 |
5 Dec 2011 | INR | 14.83 | 14.9 | 14.05 | 14.12 | 14.12 | -0.36 (-2.49%) | 19,662 |
2 Dec 2011 | INR | 14.23 | 14.67 | 14.23 | 14.48 | 14.48 | -0.06 (-0.41%) | 3,670 |
1 Dec 2011 | INR | 15 | 15.04 | 14.15 | 14.54 | 14.54 | -0.21 (-1.42%) | 3,874 |
30 Nov 2011 | INR | 14.25 | 14.9 | 14.25 | 14.75 | 14.75 | +0.45 (+3.15%) | 21,300 |