Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2012 | INR | 8 | 8.14 | 7.66 | 7.88 | 7.88 | +0.09 (+1.16%) | 4,811 |
4 Jan 2012 | INR | 7.55 | 7.83 | 7.31 | 7.79 | 7.79 | +0.24 (+3.18%) | 911 |
3 Jan 2012 | INR | 7.37 | 7.67 | 7.2 | 7.55 | 7.55 | +0.2 (+2.72%) | 3,117 |
2 Jan 2012 | INR | 7.15 | 7.37 | 6.95 | 7.35 | 7.35 | +0.33 (+4.70%) | 41,507 |
30 Dec 2011 | INR | 7.7 | 7.7 | 7 | 7.02 | 7.02 | -0.33 (-4.49%) | 108,133 |
29 Dec 2011 | INR | 7.1 | 7.48 | 7 | 7.35 | 7.35 | +0.22 (+3.09%) | 46,118 |
28 Dec 2011 | INR | 7.13 | 7.24 | 7.12 | 7.13 | 7.13 | -0.16 (-2.19%) | 4,855 |
27 Dec 2011 | INR | 7.3 | 7.3 | 7.01 | 7.29 | 7.29 | +0.33 (+4.74%) | 6,422 |
26 Dec 2011 | INR | 7.3 | 7.36 | 6.9 | 6.96 | 6.96 | -0.07 (-1.00%) | 10,275 |
23 Dec 2011 | INR | 7.03 | 7.03 | 6.41 | 7.03 | 7.03 | +0.33 (+4.93%) | 11,194 |
22 Dec 2011 | INR | 6.72 | 6.85 | 6.59 | 6.7 | 6.7 | +0.17 (+2.60%) | 53,099 |
21 Dec 2011 | INR | 6.51 | 7 | 6.4 | 6.53 | 6.53 | -0.2 (-2.97%) | 16,344 |
20 Dec 2011 | INR | 6.85 | 7.25 | 6.71 | 6.73 | 6.73 | -0.33 (-4.67%) | 108,785 |
19 Dec 2011 | INR | 7.12 | 7.39 | 7.05 | 7.06 | 7.06 | -0.36 (-4.85%) | 15,940 |
16 Dec 2011 | INR | 8.19 | 8.19 | 7.42 | 7.42 | 7.42 | -0.38 (-4.87%) | 10,243 |
15 Dec 2011 | INR | 7.93 | 8.1 | 7.71 | 7.8 | 7.8 | -0.29 (-3.58%) | 5,412 |
14 Dec 2011 | INR | 8.41 | 8.41 | 7.63 | 8.09 | 8.09 | +0.06 (+0.75%) | 10,832 |
13 Dec 2011 | INR | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | +0.38 (+4.97%) | 12,738 |
12 Dec 2011 | INR | 7.64 | 7.65 | 7.37 | 7.65 | 7.65 | +0.36 (+4.94%) | 34,735 |
9 Dec 2011 | INR | 6.97 | 7.3 | 6.96 | 7.29 | 7.29 | +0.14 (+1.96%) | 23,799 |
8 Dec 2011 | INR | 7.56 | 7.56 | 7.15 | 7.15 | 7.15 | -0.35 (-4.67%) | 21,355 |
7 Dec 2011 | INR | 7.31 | 7.59 | 7.21 | 7.5 | 7.5 | +0.01 (+0.13%) | 60,051 |
5 Dec 2011 | INR | 7.68 | 7.78 | 7.11 | 7.49 | 7.49 | +0.08 (+1.08%) | 196,867 |
2 Dec 2011 | INR | 7.51 | 7.58 | 7.3 | 7.41 | 7.41 | -0.27 (-3.52%) | 26,299 |
1 Dec 2011 | INR | 7.4 | 7.7 | 7 | 7.68 | 7.68 | +0.32 (+4.35%) | 11,487 |
30 Nov 2011 | INR | 7.5 | 7.7 | 7.34 | 7.36 | 7.36 | -0.02 (-0.27%) | 11,504 |
29 Nov 2011 | INR | 7.5 | 7.6 | 7.36 | 7.38 | 7.38 | -0.32 (-4.16%) | 8,949 |
28 Nov 2011 | INR | 7.6 | 7.8 | 7.21 | 7.7 | 7.7 | +0.16 (+2.12%) | 7,046 |
25 Nov 2011 | INR | 7.52 | 7.89 | 7.4 | 7.54 | 7.54 | +0.02 (+0.27%) | 11,849 |
24 Nov 2011 | INR | 7.8 | 8 | 7.48 | 7.52 | 7.52 | -0.35 (-4.45%) | 6,350 |