Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 51.9 | 55.1 | 50.95 | 54.8 | 54.8 | +3.95 (+7.77%) | 745,798 |
9 Jan 2012 | INR | 50.2 | 52 | 49.65 | 50.85 | 50.85 | +0.35 (+0.69%) | 88,025 |
7 Jan 2012 | INR | 50.55 | 52 | 50.4 | 50.5 | 50.5 | -0.05 (-0.10%) | 89,418 |
6 Jan 2012 | INR | 51.4 | 52.15 | 50.2 | 50.55 | 50.55 | -0.5 (-0.98%) | 114,938 |
5 Jan 2012 | INR | 50.2 | 52.3 | 50 | 51.05 | 51.05 | +0.85 (+1.69%) | 186,660 |
4 Jan 2012 | INR | 50.05 | 51.8 | 48.9 | 50.2 | 50.2 | +0.25 (+0.50%) | 140,276 |
3 Jan 2012 | INR | 47.45 | 50.5 | 47.45 | 49.95 | 49.95 | +2.8 (+5.94%) | 155,419 |
2 Jan 2012 | INR | 46.7 | 47.7 | 45.5 | 47.15 | 47.15 | +0.85 (+1.84%) | 88,885 |
30 Dec 2011 | INR | 45.9 | 46.5 | 45.05 | 46.3 | 46.3 | +1.55 (+3.46%) | 165,349 |
29 Dec 2011 | INR | 45.2 | 46 | 44.55 | 44.75 | 44.75 | -0.7 (-1.54%) | 19,582 |
28 Dec 2011 | INR | 45.15 | 46.85 | 44.5 | 45.45 | 45.45 | -0.45 (-0.98%) | 68,208 |
27 Dec 2011 | INR | 45.05 | 46.3 | 44.4 | 45.9 | 45.9 | +0.6 (+1.32%) | 137,933 |
26 Dec 2011 | INR | 46.75 | 46.85 | 43.65 | 45.3 | 45.3 | -1.45 (-3.10%) | 281,384 |
23 Dec 2011 | INR | 45.6 | 47.05 | 45.1 | 46.75 | 46.75 | +1.25 (+2.75%) | 144,277 |
22 Dec 2011 | INR | 45.05 | 46 | 44.6 | 45.5 | 45.5 | -0.6 (-1.30%) | 132,649 |
21 Dec 2011 | INR | 45.75 | 46.6 | 44.6 | 46.1 | 46.1 | +2 (+4.54%) | 135,812 |
20 Dec 2011 | INR | 41.5 | 45.95 | 41.5 | 44.1 | 44.1 | +2.55 (+6.14%) | 350,228 |
19 Dec 2011 | INR | 42.7 | 42.7 | 33 | 41.55 | 41.55 | +0.35 (+0.85%) | 318,754 |
16 Dec 2011 | INR | 43.5 | 45.7 | 40.1 | 41.2 | 41.2 | -1.05 (-2.49%) | 273,097 |
15 Dec 2011 | INR | 44.6 | 44.6 | 41.9 | 42.25 | 42.25 | -3.05 (-6.73%) | 106,926 |
14 Dec 2011 | INR | 44.65 | 45.85 | 44.1 | 45.3 | 45.3 | +0.7 (+1.57%) | 80,604 |
13 Dec 2011 | INR | 46.1 | 46.8 | 43.3 | 44.6 | 44.6 | -1.5 (-3.25%) | 97,725 |
12 Dec 2011 | INR | 48.05 | 49 | 45.55 | 46.1 | 46.1 | -1.75 (-3.66%) | 30,123 |
9 Dec 2011 | INR | 47.7 | 49.4 | 47 | 47.85 | 47.85 | -0.4 (-0.83%) | 65,562 |
8 Dec 2011 | INR | 50.95 | 50.95 | 48.1 | 48.25 | 48.25 | -2.7 (-5.30%) | 48,950 |
7 Dec 2011 | INR | 51 | 52.8 | 50.65 | 50.95 | 50.95 | +0.15 (+0.30%) | 95,458 |
5 Dec 2011 | INR | 51.5 | 51.5 | 49.9 | 50.8 | 50.8 | -0.4 (-0.78%) | 63,677 |
2 Dec 2011 | INR | 48.05 | 51.9 | 47.9 | 51.2 | 51.2 | +3.1 (+6.44%) | 177,756 |
1 Dec 2011 | INR | 49.8 | 49.8 | 48 | 48.1 | 48.1 | +0.15 (+0.31%) | 53,056 |
30 Nov 2011 | INR | 48.25 | 48.35 | 47.05 | 47.95 | 47.95 | -0.4 (-0.83%) | 62,160 |