Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 18.1 | 18.1 | 17.6 | 17.85 | 17.85 | +0.25 (+1.42%) | 1,164 |
9 Jan 2012 | INR | 18.15 | 18.15 | 17 | 17.6 | 17.6 | +0.15 (+0.86%) | 5,602 |
7 Jan 2012 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.05 (-0.29%) | 1 |
6 Jan 2012 | INR | 16.8 | 17.5 | 16.8 | 17.5 | 17.5 | +0.5 (+2.94%) | 4,419 |
5 Jan 2012 | INR | 17.1 | 17.35 | 17 | 17 | 17 | -0.05 (-0.29%) | 5,900 |
4 Jan 2012 | INR | 17.65 | 17.7 | 17 | 17.05 | 17.05 | -0.25 (-1.45%) | 2,978 |
3 Jan 2012 | INR | 17.5 | 17.95 | 17.2 | 17.3 | 17.3 | +0.3 (+1.76%) | 2,010 |
2 Jan 2012 | INR | 17.9 | 17.95 | 16.8 | 17 | 17 | -0.5 (-2.86%) | 3,500 |
30 Dec 2011 | INR | 17.65 | 17.85 | 17.05 | 17.5 | 17.5 | -0.1 (-0.57%) | 2,240 |
29 Dec 2011 | INR | 16.65 | 17.75 | 16.65 | 17.6 | 17.6 | +0.4 (+2.33%) | 3,814 |
28 Dec 2011 | INR | 17.2 | 17.45 | 16.9 | 17.2 | 17.2 | +0.3 (+1.78%) | 3,517 |
27 Dec 2011 | INR | 17.1 | 17.1 | 16.6 | 16.9 | 16.9 | -0.2 (-1.17%) | 2,312 |
26 Dec 2011 | INR | 17.25 | 17.25 | 17.1 | 17.1 | 17.1 | +0.1 (+0.59%) | 1,650 |
23 Dec 2011 | INR | 15.15 | 17.2 | 15.15 | 17 | 17 | +0.35 (+2.10%) | 10,714 |
22 Dec 2011 | INR | 17.4 | 17.4 | 16.45 | 16.65 | 16.65 | -0.35 (-2.06%) | 11,161 |
21 Dec 2011 | INR | 15.55 | 17 | 15.55 | 17 | 17 | +0.05 (+0.29%) | 1,870 |
20 Dec 2011 | INR | 17.4 | 17.4 | 16.35 | 16.95 | 16.95 | -0.05 (-0.29%) | 6,405 |
19 Dec 2011 | INR | 17.2 | 17.25 | 16.8 | 17 | 17 | -0.4 (-2.30%) | 9,625 |
16 Dec 2011 | INR | 17.9 | 18 | 17.4 | 17.4 | 17.4 | -0.25 (-1.42%) | 808 |
15 Dec 2011 | INR | 16.55 | 18.1 | 16.55 | 17.65 | 17.65 | -0.15 (-0.84%) | 6,586 |
14 Dec 2011 | INR | 17.7 | 18.25 | 17.7 | 17.8 | 17.8 | -0.2 (-1.11%) | 1,600 |
13 Dec 2011 | INR | 18.3 | 18.5 | 17.7 | 18 | 18 | +0.15 (+0.84%) | 3,987 |
12 Dec 2011 | INR | 18 | 18.5 | 17.7 | 17.85 | 17.85 | -0.15 (-0.83%) | 17,132 |
9 Dec 2011 | INR | 17.1 | 18 | 17.1 | 18 | 18 | +0.3 (+1.69%) | 4,572 |
8 Dec 2011 | INR | 15.6 | 18.25 | 15.6 | 17.7 | 17.7 | +0.15 (+0.85%) | 1,570 |
7 Dec 2011 | INR | 17 | 18 | 16.85 | 17.55 | 17.55 | -0.1 (-0.57%) | 657 |
5 Dec 2011 | INR | 18 | 18.05 | 17.6 | 17.65 | 17.65 | -0.35 (-1.94%) | 1,665 |
2 Dec 2011 | INR | 18.25 | 18.25 | 17.65 | 18 | 18 | -0.1 (-0.55%) | 3,121 |
1 Dec 2011 | INR | 16.05 | 18.35 | 16.05 | 18.1 | 18.1 | +0.25 (+1.40%) | 3,131 |
30 Nov 2011 | INR | 16.05 | 18 | 16.05 | 17.85 | 17.85 | +0.1 (+0.56%) | 1,326 |