Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 49.1 | 49.55 | 47.25 | 47.75 | 47.75 | -1.15 (-2.35%) | 21,704 |
9 Jan 2012 | INR | 49.5 | 49.75 | 48.1 | 48.9 | 48.9 | -0.85 (-1.71%) | 20,709 |
7 Jan 2012 | INR | 50.9 | 50.9 | 46.7 | 49.75 | 49.75 | +0.05 (+0.10%) | 4,066 |
6 Jan 2012 | INR | 49 | 51.75 | 47.05 | 49.7 | 49.7 | +0.9 (+1.84%) | 65,088 |
5 Jan 2012 | INR | 51.75 | 51.75 | 47.7 | 48.8 | 48.8 | -2.55 (-4.97%) | 69,230 |
4 Jan 2012 | INR | 49.6 | 55.5 | 49 | 51.35 | 51.35 | +4.95 (+10.67%) | 387,792 |
3 Jan 2012 | INR | 43.1 | 46.4 | 42.2 | 46.4 | 46.4 | +7.7 (+19.90%) | 278,211 |
2 Jan 2012 | INR | 36.55 | 39.4 | 36.55 | 38.7 | 38.7 | +1.8 (+4.88%) | 7,094 |
30 Dec 2011 | INR | 38.3 | 40.5 | 36.55 | 36.9 | 36.9 | -0.5 (-1.34%) | 18,023 |
29 Dec 2011 | INR | 37.35 | 37.9 | 37.2 | 37.4 | 37.4 | +0.3 (+0.81%) | 3,634 |
28 Dec 2011 | INR | 37.85 | 38.3 | 36.9 | 37.1 | 37.1 | -0.85 (-2.24%) | 46,314 |
27 Dec 2011 | INR | 36.5 | 38.7 | 36.5 | 37.95 | 37.95 | +0.9 (+2.43%) | 29,591 |
26 Dec 2011 | INR | 37.9 | 38.95 | 36.75 | 37.05 | 37.05 | +0.05 (+0.14%) | 25,113 |
23 Dec 2011 | INR | 38.25 | 38.25 | 36.8 | 37 | 37 | -0.65 (-1.73%) | 18,224 |
22 Dec 2011 | INR | 38.6 | 40 | 36.9 | 37.65 | 37.65 | -0.9 (-2.33%) | 32,576 |
21 Dec 2011 | INR | 38 | 39.8 | 35 | 38.55 | 38.55 | -0.15 (-0.39%) | 54,682 |
20 Dec 2011 | INR | 38.1 | 43.35 | 37.5 | 38.7 | 38.7 | +2.55 (+7.05%) | 581,791 |
19 Dec 2011 | INR | 37 | 37 | 35.65 | 36.15 | 36.15 | -0.5 (-1.36%) | 4,369 |
16 Dec 2011 | INR | 37.1 | 37.5 | 36 | 36.65 | 36.65 | +0.15 (+0.41%) | 8,292 |
15 Dec 2011 | INR | 37.55 | 38.65 | 36.15 | 36.5 | 36.5 | -2.5 (-6.41%) | 16,505 |
14 Dec 2011 | INR | 41 | 41.75 | 38.85 | 39 | 39 | -1.1 (-2.74%) | 83,681 |
13 Dec 2011 | INR | 40 | 41 | 39.3 | 40.1 | 40.1 | +0.6 (+1.52%) | 3,315 |
12 Dec 2011 | INR | 41.5 | 41.5 | 38.5 | 39.5 | 39.5 | -1.45 (-3.54%) | 4,986 |
9 Dec 2011 | INR | 42 | 42.5 | 38.15 | 40.95 | 40.95 | -0.05 (-0.12%) | 10,745 |
8 Dec 2011 | INR | 42 | 42.45 | 40.65 | 41 | 41 | -0.9 (-2.15%) | 21,992 |
7 Dec 2011 | INR | 43 | 43.25 | 41.65 | 41.9 | 41.9 | -0.9 (-2.10%) | 16,936 |
5 Dec 2011 | INR | 43.2 | 43.2 | 42.1 | 42.8 | 42.8 | -0.3 (-0.70%) | 8,577 |
2 Dec 2011 | INR | 45 | 45 | 42.5 | 43.1 | 43.1 | -0.55 (-1.26%) | 49,292 |
1 Dec 2011 | INR | 44.5 | 45.05 | 42.85 | 43.65 | 43.65 | +0.25 (+0.58%) | 103,567 |
30 Nov 2011 | INR | 42.75 | 44 | 42.75 | 43.4 | 43.4 | -0.25 (-0.57%) | 4,703 |