Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 13.15 | 13.35 | 12.92 | 13.04 | 13.04 | +0.05 (+0.38%) | 350,633 |
9 Jan 2012 | INR | 12.74 | 13.05 | 12.72 | 12.99 | 12.99 | -0.18 (-1.37%) | 260,934 |
7 Jan 2012 | INR | 13.25 | 13.35 | 12.84 | 13.17 | 13.17 | +0.36 (+2.81%) | 6,050 |
6 Jan 2012 | INR | 12.54 | 12.96 | 12.25 | 12.81 | 12.81 | +0.01 (+0.08%) | 214,538 |
5 Jan 2012 | INR | 12.75 | 13.15 | 12.75 | 12.8 | 12.8 | -0.06 (-0.47%) | 5,849 |
4 Jan 2012 | INR | 13 | 13.2 | 12.78 | 12.86 | 12.86 | -0.14 (-1.08%) | 368,253 |
3 Jan 2012 | INR | 12.99 | 13.55 | 12.9 | 13 | 13 | +0.24 (+1.88%) | 18,671 |
2 Jan 2012 | INR | 12.9 | 13 | 12.4 | 12.76 | 12.76 | -0.1 (-0.78%) | 32,325 |
30 Dec 2011 | INR | 12.85 | 13.25 | 11.05 | 12.86 | 12.86 | -0.05 (-0.39%) | 14,930 |
29 Dec 2011 | INR | 12.6 | 13 | 12.6 | 12.91 | 12.91 | -0.02 (-0.15%) | 350,745 |
28 Dec 2011 | INR | 12.97 | 13.2 | 12.55 | 12.93 | 12.93 | +0.17 (+1.33%) | 12,783 |
27 Dec 2011 | INR | 12.99 | 13.1 | 12.69 | 12.76 | 12.76 | -0.06 (-0.47%) | 7,545 |
26 Dec 2011 | INR | 13.23 | 13.3 | 12.76 | 12.82 | 12.82 | -0.16 (-1.23%) | 9,262 |
23 Dec 2011 | INR | 13.4 | 13.4 | 12.77 | 12.98 | 12.98 | -0.1 (-0.76%) | 26,002 |
22 Dec 2011 | INR | 12.68 | 13.27 | 12.52 | 13.08 | 13.08 | +0.32 (+2.51%) | 224,006 |
21 Dec 2011 | INR | 13.4 | 13.4 | 12.25 | 12.76 | 12.76 | +0.09 (+0.71%) | 50,605 |
20 Dec 2011 | INR | 13.49 | 13.49 | 12.25 | 12.67 | 12.67 | -0.26 (-2.01%) | 41,261 |
19 Dec 2011 | INR | 14.03 | 14.03 | 12.46 | 12.93 | 12.93 | +0.19 (+1.49%) | 63,315 |
16 Dec 2011 | INR | 13.7 | 13.77 | 12.56 | 12.74 | 12.74 | -0.58 (-4.35%) | 62,016 |
15 Dec 2011 | INR | 12.95 | 14.8 | 12.6 | 13.32 | 13.32 | +0.48 (+3.74%) | 198,666 |
14 Dec 2011 | INR | 12.95 | 12.97 | 12.55 | 12.84 | 12.84 | 0.0 (0.0%) | 103,930 |
13 Dec 2011 | INR | 13.05 | 13.65 | 12.54 | 12.84 | 12.84 | +0.05 (+0.39%) | 69,213 |
12 Dec 2011 | INR | 12.76 | 13.19 | 12.6 | 12.79 | 12.79 | -0.19 (-1.46%) | 68,826 |
9 Dec 2011 | INR | 13.15 | 13.15 | 12.64 | 12.98 | 12.98 | -0.16 (-1.22%) | 56,644 |
8 Dec 2011 | INR | 13.01 | 13.55 | 12.9 | 13.14 | 13.14 | +0.11 (+0.84%) | 181,641 |
7 Dec 2011 | INR | 13.7 | 13.78 | 12.92 | 13.03 | 13.03 | -0.47 (-3.48%) | 75,867 |
5 Dec 2011 | INR | 13.65 | 13.98 | 13 | 13.5 | 13.5 | +0.06 (+0.45%) | 15,862 |
2 Dec 2011 | INR | 13.9 | 14.5 | 13.25 | 13.44 | 13.44 | -0.15 (-1.10%) | 42,572 |
1 Dec 2011 | INR | 15.15 | 15.15 | 13.5 | 13.59 | 13.59 | -0.31 (-2.23%) | 119,561 |
30 Nov 2011 | INR | 14.6 | 14.6 | 13.4 | 13.9 | 13.9 | 0.0 (0.0%) | 262,181 |