Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 36 | 37.4 | 35.8 | 36.75 | 36.75 | +0.75 (+2.08%) | 53,284 |
9 Jan 2012 | INR | 36 | 36.45 | 35.05 | 36 | 36 | +0.5 (+1.41%) | 24,374 |
7 Jan 2012 | INR | 36 | 36.15 | 34.9 | 35.5 | 35.5 | +0.2 (+0.57%) | 4,775 |
6 Jan 2012 | INR | 36 | 36 | 34.1 | 35.3 | 35.3 | -0.25 (-0.70%) | 22,342 |
5 Jan 2012 | INR | 35.7 | 36.85 | 35.25 | 35.55 | 35.55 | +0.65 (+1.86%) | 66,947 |
4 Jan 2012 | INR | 35.9 | 36 | 33.65 | 34.9 | 34.9 | 0.0 (0.0%) | 52,276 |
3 Jan 2012 | INR | 32.4 | 35.15 | 31.8 | 34.9 | 34.9 | +3.05 (+9.58%) | 54,140 |
2 Jan 2012 | INR | 34 | 34 | 31.4 | 31.85 | 31.85 | -1.15 (-3.48%) | 20,131 |
30 Dec 2011 | INR | 34 | 34.65 | 32.65 | 33 | 33 | -0.5 (-1.49%) | 93,236 |
29 Dec 2011 | INR | 33 | 34.2 | 32.1 | 33.5 | 33.5 | +0.65 (+1.98%) | 70,214 |
28 Dec 2011 | INR | 33 | 33.65 | 32.25 | 32.85 | 32.85 | +0.3 (+0.92%) | 18,805 |
27 Dec 2011 | INR | 33.8 | 33.8 | 31.75 | 32.55 | 32.55 | -1.05 (-3.13%) | 404,215 |
26 Dec 2011 | INR | 32.2 | 34.05 | 32.2 | 33.6 | 33.6 | +1.7 (+5.33%) | 118,922 |
23 Dec 2011 | INR | 32.95 | 32.95 | 31.35 | 31.9 | 31.9 | -0.2 (-0.62%) | 15,429 |
22 Dec 2011 | INR | 31.5 | 32.4 | 31 | 32.1 | 32.1 | +0.2 (+0.63%) | 20,322 |
21 Dec 2011 | INR | 31.95 | 32 | 30.85 | 31.9 | 31.9 | +1.15 (+3.74%) | 37,675 |
20 Dec 2011 | INR | 32 | 33.8 | 29.6 | 30.75 | 30.75 | -0.55 (-1.76%) | 241,474 |
19 Dec 2011 | INR | 31.8 | 32.2 | 29 | 31.3 | 31.3 | +0.95 (+3.13%) | 74,389 |
16 Dec 2011 | INR | 30.5 | 30.75 | 29.45 | 30.35 | 30.35 | +0.8 (+2.71%) | 51,515 |
15 Dec 2011 | INR | 29.75 | 29.9 | 29.25 | 29.55 | 29.55 | -0.9 (-2.96%) | 25,652 |
14 Dec 2011 | INR | 31 | 31.15 | 30.05 | 30.45 | 30.45 | -0.4 (-1.30%) | 52,586 |
13 Dec 2011 | INR | 35 | 35 | 30.5 | 30.85 | 30.85 | -0.4 (-1.28%) | 36,725 |
12 Dec 2011 | INR | 33.45 | 33.45 | 31 | 31.25 | 31.25 | -0.95 (-2.95%) | 47,555 |
9 Dec 2011 | INR | 33 | 33.05 | 31.55 | 32.2 | 32.2 | -1.45 (-4.31%) | 127,631 |
8 Dec 2011 | INR | 37 | 38.2 | 32.55 | 33.65 | 33.65 | -3.15 (-8.56%) | 214,560 |
7 Dec 2011 | INR | 38.55 | 39 | 36.35 | 36.8 | 36.8 | -1.25 (-3.29%) | 180,192 |
5 Dec 2011 | INR | 38.2 | 39.9 | 37.4 | 38.05 | 38.05 | +0.95 (+2.56%) | 429,980 |
2 Dec 2011 | INR | 36.9 | 39.4 | 35.2 | 37.1 | 37.1 | +1.9 (+5.40%) | 1,186,595 |
1 Dec 2011 | INR | 36 | 37.4 | 35 | 35.2 | 35.2 | +1 (+2.92%) | 283,611 |
30 Nov 2011 | INR | 31.85 | 35.4 | 31.3 | 34.2 | 34.2 | +2.65 (+8.40%) | 261,939 |