Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 41 | 42.5 | 41 | 41.4 | 4.14 | +1.2 (+2.99%) | 9,663 |
9 Jan 2012 | INR | 39.8 | 41.8 | 39.05 | 40.2 | 4.02 | +1.15 (+2.94%) | 16,801 |
7 Jan 2012 | INR | 39 | 39.05 | 39 | 39.05 | 3.905 | +0.3 (+0.77%) | 300 |
6 Jan 2012 | INR | 39.5 | 39.5 | 38.3 | 38.75 | 3.875 | -0.85 (-2.15%) | 2,080 |
5 Jan 2012 | INR | 40.85 | 41.15 | 39.15 | 39.6 | 3.96 | -0.3 (-0.75%) | 7,068 |
4 Jan 2012 | INR | 39.85 | 40.6 | 39.65 | 39.9 | 3.99 | +0.45 (+1.14%) | 2,619 |
3 Jan 2012 | INR | 39 | 39.75 | 38.5 | 39.45 | 3.945 | +1.45 (+3.82%) | 4,192 |
2 Jan 2012 | INR | 39.95 | 39.95 | 37.8 | 38 | 3.8 | -0.45 (-1.17%) | 9,165 |
30 Dec 2011 | INR | 39.35 | 40.15 | 38.1 | 38.45 | 3.845 | -0.75 (-1.91%) | 4,274 |
29 Dec 2011 | INR | 40.5 | 40.55 | 38.7 | 39.2 | 3.92 | -1.25 (-3.09%) | 4,894 |
28 Dec 2011 | INR | 47 | 47 | 40.15 | 40.45 | 4.045 | -2.65 (-6.15%) | 64,828 |
27 Dec 2011 | INR | 42.5 | 43.75 | 41.5 | 43.1 | 4.31 | +0.95 (+2.25%) | 23,646 |
26 Dec 2011 | INR | 41.7 | 42.8 | 41 | 42.15 | 4.215 | +0.75 (+1.81%) | 5,014 |
23 Dec 2011 | INR | 39.7 | 42.9 | 39.25 | 41.4 | 4.14 | +2.45 (+6.29%) | 9,151 |
22 Dec 2011 | INR | 40 | 40 | 38.1 | 38.95 | 3.895 | -0.9 (-2.26%) | 6,844 |
21 Dec 2011 | INR | 39.5 | 40.15 | 39.45 | 39.85 | 3.985 | +0.85 (+2.18%) | 1,603 |
20 Dec 2011 | INR | 39.05 | 40.45 | 38.5 | 39 | 3.9 | -0.55 (-1.39%) | 2,800 |
19 Dec 2011 | INR | 37 | 41.5 | 37 | 39.55 | 3.955 | -1.6 (-3.89%) | 4,886 |
16 Dec 2011 | INR | 42.5 | 42.9 | 41.1 | 41.15 | 4.115 | -1.2 (-2.83%) | 1,016 |
15 Dec 2011 | INR | 41.5 | 43 | 40.05 | 42.35 | 4.235 | +1.25 (+3.04%) | 4,626 |
14 Dec 2011 | INR | 42.85 | 42.95 | 40.6 | 41.1 | 4.11 | -0.3 (-0.72%) | 1,936 |
13 Dec 2011 | INR | 42.05 | 42.45 | 41.3 | 41.4 | 4.14 | -0.45 (-1.08%) | 2,500 |
12 Dec 2011 | INR | 44 | 44 | 41.75 | 41.85 | 4.185 | -1.8 (-4.12%) | 3,240 |
9 Dec 2011 | INR | 47.15 | 47.15 | 43.5 | 43.65 | 4.365 | -1.25 (-2.78%) | 2,173 |
8 Dec 2011 | INR | 47.9 | 47.9 | 44.7 | 44.9 | 4.49 | -1 (-2.18%) | 8,147 |
7 Dec 2011 | INR | 44.5 | 47.2 | 44.05 | 45.9 | 4.59 | +1.75 (+3.96%) | 6,094 |
5 Dec 2011 | INR | 45 | 45 | 43.75 | 44.15 | 4.415 | -0.85 (-1.89%) | 3,008 |
2 Dec 2011 | INR | 44.95 | 45.45 | 44.55 | 45 | 4.5 | +0.9 (+2.04%) | 5,592 |
1 Dec 2011 | INR | 41.7 | 44.9 | 41.7 | 44.1 | 4.41 | +3 (+7.30%) | 16,076 |
30 Nov 2011 | INR | 42 | 42.5 | 40.65 | 41.1 | 4.11 | -0.4 (-0.96%) | 7,734 |