Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | INR | 6.4 | 6.4 | 6 | 6.22 | 6.22 | +0.07 (+1.14%) | 149,968 |
7 Jan 2012 | INR | 6.25 | 6.25 | 6.02 | 6.15 | 6.15 | +0.05 (+0.82%) | 16,563 |
6 Jan 2012 | INR | 6.3 | 6.3 | 6.01 | 6.1 | 6.1 | +0.03 (+0.49%) | 112,489 |
5 Jan 2012 | INR | 6.24 | 6.24 | 5.96 | 6.07 | 6.07 | -0.03 (-0.49%) | 141,428 |
4 Jan 2012 | INR | 6.2 | 6.2 | 6 | 6.1 | 6.1 | +0.11 (+1.84%) | 204,558 |
3 Jan 2012 | INR | 5.83 | 5.99 | 5.83 | 5.99 | 5.99 | +0.28 (+4.90%) | 159,713 |
2 Jan 2012 | INR | 6.05 | 6.05 | 5.7 | 5.71 | 5.71 | -0.28 (-4.67%) | 258,326 |
30 Dec 2011 | INR | 6.15 | 6.2 | 5.93 | 5.99 | 5.99 | -0.07 (-1.16%) | 146,882 |
29 Dec 2011 | INR | 6.05 | 6.23 | 6.05 | 6.06 | 6.06 | -0.04 (-0.66%) | 85,426 |
28 Dec 2011 | INR | 6.3 | 6.33 | 6.07 | 6.1 | 6.1 | -0.18 (-2.87%) | 67,235 |
27 Dec 2011 | INR | 6.37 | 6.43 | 6.25 | 6.28 | 6.28 | -0.11 (-1.72%) | 49,164 |
26 Dec 2011 | INR | 6.5 | 6.5 | 6.33 | 6.39 | 6.39 | +0.04 (+0.63%) | 54,175 |
23 Dec 2011 | INR | 6.5 | 6.6 | 6.26 | 6.35 | 6.35 | +0.04 (+0.63%) | 117,169 |
22 Dec 2011 | INR | 6.24 | 6.39 | 6.07 | 6.31 | 6.31 | +0.08 (+1.28%) | 64,785 |
21 Dec 2011 | INR | 6.24 | 6.29 | 6.17 | 6.23 | 6.23 | +0.22 (+3.66%) | 154,096 |
20 Dec 2011 | INR | 6.39 | 6.46 | 5.99 | 6.01 | 6.01 | -0.28 (-4.45%) | 265,612 |
19 Dec 2011 | INR | 6.8 | 6.8 | 6.25 | 6.29 | 6.29 | -0.22 (-3.38%) | 212,149 |
16 Dec 2011 | INR | 6.85 | 6.88 | 6.45 | 6.51 | 6.51 | -0.23 (-3.41%) | 264,316 |
15 Dec 2011 | INR | 6.82 | 6.89 | 6.65 | 6.74 | 6.74 | -0.16 (-2.32%) | 133,093 |
14 Dec 2011 | INR | 7.14 | 7.15 | 6.85 | 6.9 | 6.9 | -0.12 (-1.71%) | 138,699 |
13 Dec 2011 | INR | 6.65 | 7.09 | 6.61 | 7.02 | 7.02 | +0.26 (+3.85%) | 644,270 |
12 Dec 2011 | INR | 7.08 | 7.08 | 6.7 | 6.76 | 6.76 | -0.14 (-2.03%) | 78,913 |
9 Dec 2011 | INR | 7.21 | 7.21 | 6.85 | 6.9 | 6.9 | -0.04 (-0.58%) | 82,481 |
8 Dec 2011 | INR | 7.19 | 7.19 | 6.9 | 6.94 | 6.94 | -0.13 (-1.84%) | 111,387 |
7 Dec 2011 | INR | 7.45 | 7.45 | 7.02 | 7.07 | 7.07 | -0.05 (-0.70%) | 164,231 |
5 Dec 2011 | INR | 7.2 | 7.21 | 6.92 | 7.12 | 7.12 | -0.05 (-0.70%) | 272,653 |
2 Dec 2011 | INR | 7 | 7.17 | 7 | 7.17 | 7.17 | +0.34 (+4.98%) | 250,180 |
1 Dec 2011 | INR | 7.17 | 7.17 | 6.8 | 6.83 | 6.83 | -0.04 (-0.58%) | 85,305 |
30 Nov 2011 | INR | 7 | 7 | 6.76 | 6.87 | 6.87 | -0.14 (-2.00%) | 64,583 |
29 Nov 2011 | INR | 7.4 | 7.4 | 6.93 | 7.01 | 7.01 | -0.05 (-0.71%) | 117,611 |