Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 46.15 | 51 | 46 | 50.05 | 50.05 | +3.05 (+6.49%) | 2,957 |
9 Jan 2012 | INR | 45.25 | 47.5 | 44.6 | 47 | 47 | +1.5 (+3.30%) | 1,225 |
7 Jan 2012 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | +1.5 (+3.41%) | 16 |
6 Jan 2012 | INR | 45.05 | 45.05 | 43.7 | 44 | 44 | -0.45 (-1.01%) | 154 |
5 Jan 2012 | INR | 44.45 | 45 | 44.3 | 44.45 | 44.45 | +0.35 (+0.79%) | 634 |
4 Jan 2012 | INR | 47.95 | 47.95 | 43.8 | 44.1 | 44.1 | +0.05 (+0.11%) | 941 |
3 Jan 2012 | INR | 44.05 | 44.1 | 43.75 | 44.05 | 44.05 | -0.35 (-0.79%) | 33 |
2 Jan 2012 | INR | 44.5 | 44.5 | 44 | 44.4 | 44.4 | +1.1 (+2.54%) | 392 |
30 Dec 2011 | INR | 45.6 | 45.6 | 42.65 | 43.3 | 43.3 | -0.4 (-0.92%) | 433 |
29 Dec 2011 | INR | 44.2 | 44.2 | 43.55 | 43.7 | 43.7 | -0.3 (-0.68%) | 535 |
28 Dec 2011 | INR | 44.5 | 44.75 | 43.6 | 44 | 44 | 0.0 (0.0%) | 1,586 |
27 Dec 2011 | INR | 43 | 44.4 | 43 | 44 | 44 | +0.7 (+1.62%) | 598 |
26 Dec 2011 | INR | 42.25 | 44.5 | 42.25 | 43.3 | 43.3 | +0.7 (+1.64%) | 810 |
23 Dec 2011 | INR | 44.35 | 44.35 | 42.55 | 42.6 | 42.6 | +0.45 (+1.07%) | 1,610 |
22 Dec 2011 | INR | 43 | 43.4 | 41.05 | 42.15 | 42.15 | -0.45 (-1.06%) | 1,913 |
21 Dec 2011 | INR | 42 | 42.95 | 41.55 | 42.6 | 42.6 | +1.45 (+3.52%) | 1,185 |
20 Dec 2011 | INR | 44.3 | 46.5 | 41.1 | 41.15 | 41.15 | -3.3 (-7.42%) | 3,379 |
19 Dec 2011 | INR | 48.95 | 48.95 | 43.05 | 44.45 | 44.45 | -4 (-8.26%) | 4,237 |
16 Dec 2011 | INR | 50.35 | 50.5 | 48 | 48.45 | 48.45 | -1.5 (-3.00%) | 2,682 |
15 Dec 2011 | INR | 49 | 50.4 | 49 | 49.95 | 49.95 | -0.15 (-0.30%) | 1,442 |
14 Dec 2011 | INR | 51 | 51 | 49.9 | 50.1 | 50.1 | +0.05 (+0.10%) | 2,074 |
13 Dec 2011 | INR | 50 | 50.5 | 49.7 | 50.05 | 50.05 | +0.05 (+0.10%) | 240 |
12 Dec 2011 | INR | 51 | 51.45 | 50 | 50 | 50 | -0.3 (-0.60%) | 228 |
9 Dec 2011 | INR | 50.3 | 50.8 | 49.85 | 50.3 | 50.3 | +0.3 (+0.60%) | 2,833 |
8 Dec 2011 | INR | 50.6 | 50.6 | 48.5 | 50 | 50 | -0.7 (-1.38%) | 2,566 |
7 Dec 2011 | INR | 50.05 | 50.9 | 50 | 50.7 | 50.7 | +0.5 (+1.00%) | 982 |
5 Dec 2011 | INR | 51 | 51.9 | 49.55 | 50.2 | 50.2 | -0.35 (-0.69%) | 1,817 |
2 Dec 2011 | INR | 51.45 | 51.45 | 50.3 | 50.55 | 50.55 | 0.0 (0.0%) | 1,166 |
1 Dec 2011 | INR | 50.9 | 51.7 | 50.55 | 50.55 | 50.55 | -0.05 (-0.10%) | 1,776 |
30 Nov 2011 | INR | 50.15 | 51.95 | 50.15 | 50.6 | 50.6 | +0.55 (+1.10%) | 1,836 |