Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 254.95 | 266.4 | 254.4 | 262.6 | 262.6 | +9.45 (+3.73%) | 166,691 |
9 Jan 2012 | INR | 250.5 | 260.4 | 250.5 | 253.15 | 253.15 | +4.5 (+1.81%) | 180,852 |
7 Jan 2012 | INR | 236.5 | 252.7 | 236.5 | 248.65 | 248.65 | +12.2 (+5.16%) | 56,676 |
6 Jan 2012 | INR | 237.8 | 240.6 | 232.5 | 236.45 | 236.45 | -1.35 (-0.57%) | 40,601 |
5 Jan 2012 | INR | 241 | 246.2 | 235.6 | 237.8 | 237.8 | -3.7 (-1.53%) | 54,913 |
4 Jan 2012 | INR | 235.5 | 251.25 | 228.8 | 241.5 | 241.5 | +6 (+2.55%) | 171,949 |
3 Jan 2012 | INR | 228 | 241 | 228 | 235.5 | 235.5 | +8.05 (+3.54%) | 121,858 |
2 Jan 2012 | INR | 229.95 | 230.7 | 226.3 | 227.45 | 227.45 | -0.3 (-0.13%) | 13,300 |
30 Dec 2011 | INR | 230.75 | 234.75 | 226.4 | 227.75 | 227.75 | -2.2 (-0.96%) | 64,168 |
29 Dec 2011 | INR | 228.05 | 231 | 227.5 | 229.95 | 229.95 | +0.7 (+0.31%) | 16,671 |
28 Dec 2011 | INR | 229 | 230.7 | 227.75 | 229.25 | 229.25 | -0.5 (-0.22%) | 15,300 |
27 Dec 2011 | INR | 226.6 | 231.4 | 226.6 | 229.75 | 229.75 | +2.9 (+1.28%) | 16,419 |
26 Dec 2011 | INR | 228.75 | 231.4 | 226.2 | 226.85 | 226.85 | -0.9 (-0.40%) | 16,821 |
23 Dec 2011 | INR | 227.3 | 235 | 227 | 227.75 | 227.75 | +0.9 (+0.40%) | 44,628 |
22 Dec 2011 | INR | 226.3 | 229.9 | 224.05 | 226.85 | 226.85 | +1.25 (+0.55%) | 19,572 |
21 Dec 2011 | INR | 224 | 228.8 | 223.05 | 225.6 | 225.6 | +3.25 (+1.46%) | 19,969 |
20 Dec 2011 | INR | 224.9 | 226 | 221 | 222.35 | 222.35 | +0.8 (+0.36%) | 22,481 |
19 Dec 2011 | INR | 220 | 224 | 217.35 | 221.55 | 221.55 | -1.25 (-0.56%) | 24,019 |
16 Dec 2011 | INR | 226.75 | 229.75 | 222 | 222.8 | 222.8 | -2.55 (-1.13%) | 20,837 |
15 Dec 2011 | INR | 225.95 | 227.3 | 224.2 | 225.35 | 225.35 | -1.5 (-0.66%) | 17,066 |
14 Dec 2011 | INR | 229.9 | 229.9 | 225.1 | 226.85 | 226.85 | -0.7 (-0.31%) | 21,389 |
13 Dec 2011 | INR | 230.95 | 230.95 | 226 | 227.55 | 227.55 | -3.4 (-1.47%) | 21,543 |
12 Dec 2011 | INR | 234.35 | 234.35 | 230.05 | 230.95 | 230.95 | -0.95 (-0.41%) | 19,326 |
9 Dec 2011 | INR | 235 | 235 | 231.05 | 231.9 | 231.9 | -4.8 (-2.03%) | 15,867 |
8 Dec 2011 | INR | 240.1 | 241.8 | 235.5 | 236.7 | 236.7 | -4.5 (-1.87%) | 23,126 |
7 Dec 2011 | INR | 244.5 | 245.5 | 240.7 | 241.2 | 241.2 | -1.9 (-0.78%) | 24,301 |
5 Dec 2011 | INR | 241 | 246.8 | 240 | 243.1 | 243.1 | +1.8 (+0.75%) | 37,257 |
2 Dec 2011 | INR | 234 | 243.7 | 233.1 | 241.3 | 241.3 | +7.55 (+3.23%) | 96,545 |
1 Dec 2011 | INR | 236 | 238.8 | 233.2 | 233.75 | 233.75 | +2.6 (+1.12%) | 61,243 |
30 Nov 2011 | INR | 222.2 | 234.5 | 222.2 | 231.15 | 231.15 | -1 (-0.43%) | 35,507 |