Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 16.05 | 18.45 | 16 | 18.1 | 18.1 | +2.6 (+16.77%) | 30,168 |
9 Jan 2012 | INR | 15.4 | 15.75 | 15.35 | 15.5 | 15.5 | -0.2 (-1.27%) | 13,040 |
7 Jan 2012 | INR | 15.8 | 15.8 | 15.4 | 15.7 | 15.7 | +0.4 (+2.61%) | 977 |
6 Jan 2012 | INR | 15.5 | 15.5 | 15.3 | 15.3 | 15.3 | -0.2 (-1.29%) | 3,935 |
5 Jan 2012 | INR | 15.35 | 15.7 | 15.35 | 15.5 | 15.5 | +0.1 (+0.65%) | 14,078 |
4 Jan 2012 | INR | 15.55 | 15.85 | 15.25 | 15.4 | 15.4 | -0.15 (-0.96%) | 3,400 |
3 Jan 2012 | INR | 15.6 | 15.7 | 15.45 | 15.55 | 15.55 | +0.3 (+1.97%) | 3,225 |
2 Jan 2012 | INR | 16.3 | 16.3 | 15.2 | 15.25 | 15.25 | -0.45 (-2.87%) | 772 |
30 Dec 2011 | INR | 15.5 | 16.4 | 15.2 | 15.7 | 15.7 | -0.1 (-0.63%) | 5,045 |
29 Dec 2011 | INR | 15.5 | 16 | 15.15 | 15.8 | 15.8 | +0.25 (+1.61%) | 88,765 |
28 Dec 2011 | INR | 15.5 | 16.25 | 15.35 | 15.55 | 15.55 | -0.3 (-1.89%) | 890 |
27 Dec 2011 | INR | 16 | 16.25 | 15.2 | 15.85 | 15.85 | -0.05 (-0.31%) | 1,718 |
26 Dec 2011 | INR | 16.5 | 16.5 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 1,392 |
23 Dec 2011 | INR | 16.5 | 16.5 | 15.7 | 15.9 | 15.9 | +0.1 (+0.63%) | 1,420 |
22 Dec 2011 | INR | 16.3 | 16.3 | 15.65 | 15.8 | 15.8 | -0.25 (-1.56%) | 3,318 |
21 Dec 2011 | INR | 16 | 16.55 | 16 | 16.05 | 16.05 | +0.2 (+1.26%) | 4,678 |
20 Dec 2011 | INR | 16.8 | 16.8 | 15.7 | 15.85 | 15.85 | -0.3 (-1.86%) | 460,300 |
19 Dec 2011 | INR | 17 | 17 | 16.05 | 16.15 | 16.15 | -0.65 (-3.87%) | 2,261 |
16 Dec 2011 | INR | 17.5 | 17.9 | 16.75 | 16.8 | 16.8 | -1 (-5.62%) | 5,414 |
15 Dec 2011 | INR | 17.5 | 18.1 | 16.6 | 17.8 | 17.8 | +0.65 (+3.79%) | 3,113 |
14 Dec 2011 | INR | 17.55 | 18 | 16.75 | 17.15 | 17.15 | -0.65 (-3.65%) | 2,297 |
13 Dec 2011 | INR | 17.35 | 17.85 | 17.35 | 17.8 | 17.8 | -0.2 (-1.11%) | 4,530 |
12 Dec 2011 | INR | 18.85 | 18.85 | 17.75 | 18 | 18 | -0.7 (-3.74%) | 4,380 |
9 Dec 2011 | INR | 18 | 18.85 | 17.75 | 18.7 | 18.7 | +0.2 (+1.08%) | 3,728 |
8 Dec 2011 | INR | 19.4 | 19.4 | 18.1 | 18.5 | 18.5 | -0.1 (-0.54%) | 3,316 |
7 Dec 2011 | INR | 17.45 | 18.95 | 17.4 | 18.6 | 18.6 | +1.05 (+5.98%) | 6,014 |
5 Dec 2011 | INR | 17.6 | 18.5 | 17.3 | 17.55 | 17.55 | -0.55 (-3.04%) | 5,172 |
2 Dec 2011 | INR | 18 | 18.5 | 17.6 | 18.1 | 18.1 | +0.1 (+0.56%) | 1,771 |
1 Dec 2011 | INR | 18.1 | 18.3 | 18 | 18 | 18 | +0.05 (+0.28%) | 2,094 |
30 Nov 2011 | INR | 17.55 | 18 | 17.3 | 17.95 | 17.95 | +0.15 (+0.84%) | 11,196 |