Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | INR | 25.9 | 26.75 | 24.35 | 26.75 | 26.75 | +1.25 (+4.90%) | 259,619 |
7 Jan 2012 | INR | 25.3 | 25.5 | 23.7 | 25.5 | 25.5 | +1.2 (+4.94%) | 170,666 |
6 Jan 2012 | INR | 23.4 | 24.3 | 23.4 | 24.3 | 24.3 | +1.15 (+4.97%) | 194,765 |
5 Jan 2012 | INR | 21 | 23.2 | 21 | 23.15 | 23.15 | +1.05 (+4.75%) | 128,497 |
4 Jan 2012 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | -1.15 (-4.95%) | 30,950 |
3 Jan 2012 | INR | 23.25 | 25.6 | 23.25 | 23.25 | 23.25 | -1.2 (-4.91%) | 292,798 |
2 Jan 2012 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.25 (-4.86%) | 4,757 |
30 Dec 2011 | INR | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | -1.35 (-4.99%) | 11,834 |
29 Dec 2011 | INR | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.4 (-4.92%) | 6,059 |
28 Dec 2011 | INR | 31 | 31 | 28.45 | 28.45 | 28.45 | -1.45 (-4.85%) | 32,544 |
27 Dec 2011 | INR | 29.2 | 31.9 | 29.2 | 29.9 | 29.9 | -0.8 (-2.61%) | 136,001 |
26 Dec 2011 | INR | 30.5 | 31.75 | 30.5 | 30.7 | 30.7 | -1.4 (-4.36%) | 18,384 |
23 Dec 2011 | INR | 32.1 | 34.4 | 32.1 | 32.1 | 32.1 | -1.65 (-4.89%) | 393,840 |
22 Dec 2011 | INR | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.75 (-4.93%) | 1,618 |
21 Dec 2011 | INR | 35.6 | 35.6 | 35.5 | 35.5 | 35.5 | -1.85 (-4.95%) | 2,400 |
20 Dec 2011 | INR | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -1.95 (-4.96%) | 1,481 |
19 Dec 2011 | INR | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | -2.05 (-4.96%) | 1,353 |
16 Dec 2011 | INR | 44.5 | 44.5 | 41.35 | 41.35 | 41.35 | -2.15 (-4.94%) | 190,166 |
15 Dec 2011 | INR | 43.4 | 44.65 | 42.15 | 43.5 | 43.5 | -0.85 (-1.92%) | 44,749 |
14 Dec 2011 | INR | 44.1 | 45.15 | 43.2 | 44.35 | 44.35 | -0.55 (-1.22%) | 98,749 |
13 Dec 2011 | INR | 47.2 | 47.5 | 44.5 | 44.9 | 44.9 | -1.1 (-2.39%) | 135,768 |
12 Dec 2011 | INR | 46.35 | 46.4 | 43.8 | 46 | 46 | +0.5 (+1.10%) | 153,010 |
9 Dec 2011 | INR | 45.55 | 47.6 | 44.05 | 45.5 | 45.5 | -0.7 (-1.52%) | 87,278 |
8 Dec 2011 | INR | 47.75 | 49.4 | 45.75 | 46.2 | 46.2 | -1.55 (-3.25%) | 99,726 |
7 Dec 2011 | INR | 46.45 | 47.9 | 44.8 | 47.75 | 47.75 | +2.1 (+4.60%) | 196,508 |
5 Dec 2011 | INR | 43.3 | 45.65 | 42 | 45.65 | 45.65 | +2.15 (+4.94%) | 390,014 |
2 Dec 2011 | INR | 42.4 | 43.5 | 41.4 | 43.5 | 43.5 | +2.05 (+4.95%) | 275,562 |
1 Dec 2011 | INR | 39.5 | 41.45 | 38.6 | 41.45 | 41.45 | +1.95 (+4.94%) | 235,082 |
30 Nov 2011 | INR | 35.85 | 39.55 | 35.85 | 39.5 | 39.5 | +1.8 (+4.77%) | 326,935 |
29 Nov 2011 | INR | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | -1.95 (-4.92%) | 23,469 |