Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 90.9 | 98.45 | 90.2 | 92.3 | 92.3 | +2.65 (+2.96%) | 1,025,330 |
9 Jan 2012 | INR | 88.6 | 92.9 | 86 | 89.65 | 89.65 | +1.3 (+1.47%) | 180,758 |
7 Jan 2012 | INR | 88 | 89.5 | 87.85 | 88.35 | 88.35 | +0.7 (+0.80%) | 10,709 |
6 Jan 2012 | INR | 88.15 | 89.5 | 86.1 | 87.65 | 87.65 | +0.3 (+0.34%) | 41,619 |
5 Jan 2012 | INR | 88.8 | 93.4 | 86.5 | 87.35 | 87.35 | -0.95 (-1.08%) | 114,620 |
4 Jan 2012 | INR | 90.25 | 91 | 87.6 | 88.3 | 88.3 | -1.65 (-1.83%) | 100,896 |
3 Jan 2012 | INR | 89.7 | 91.95 | 85.65 | 89.95 | 89.95 | +1.15 (+1.30%) | 90,851 |
2 Jan 2012 | INR | 88.25 | 93.45 | 87.05 | 88.8 | 88.8 | +0.95 (+1.08%) | 64,790 |
30 Dec 2011 | INR | 91.1 | 91.65 | 87.1 | 87.85 | 87.85 | -2.9 (-3.20%) | 62,006 |
29 Dec 2011 | INR | 86.4 | 97.5 | 84.15 | 90.75 | 90.75 | +4.25 (+4.91%) | 445,840 |
28 Dec 2011 | INR | 90.5 | 90.5 | 85.7 | 86.5 | 86.5 | -3.2 (-3.57%) | 55,129 |
27 Dec 2011 | INR | 91.65 | 92.85 | 89.3 | 89.7 | 89.7 | -2.7 (-2.92%) | 40,161 |
26 Dec 2011 | INR | 92.65 | 94 | 91.8 | 92.4 | 92.4 | +0.9 (+0.98%) | 69,998 |
23 Dec 2011 | INR | 92.9 | 95.5 | 91 | 91.5 | 91.5 | -0.45 (-0.49%) | 99,330 |
22 Dec 2011 | INR | 91.1 | 94.1 | 90 | 91.95 | 91.95 | +0.5 (+0.55%) | 86,119 |
21 Dec 2011 | INR | 97.6 | 98.9 | 90.1 | 91.45 | 91.45 | -3.65 (-3.84%) | 79,016 |
20 Dec 2011 | INR | 96.1 | 102 | 93.8 | 95.1 | 95.1 | -2.85 (-2.91%) | 43,705 |
19 Dec 2011 | INR | 98.4 | 103.9 | 95.1 | 97.95 | 97.95 | -2.65 (-2.63%) | 731,634 |
16 Dec 2011 | INR | 109.9 | 111.25 | 99.1 | 100.6 | 100.6 | -8.2 (-7.54%) | 60,712 |
15 Dec 2011 | INR | 112.5 | 113.5 | 107 | 108.8 | 108.8 | -5.2 (-4.56%) | 43,106 |
14 Dec 2011 | INR | 116.1 | 118.95 | 113.05 | 114 | 114 | -2.25 (-1.94%) | 107,130 |
13 Dec 2011 | INR | 118.5 | 119.5 | 113.5 | 116.25 | 116.25 | -1.45 (-1.23%) | 111,267 |
12 Dec 2011 | INR | 127.4 | 128.15 | 116.55 | 117.7 | 117.7 | -8.05 (-6.40%) | 103,711 |
9 Dec 2011 | INR | 120.1 | 126.5 | 120 | 125.75 | 125.75 | +2.1 (+1.70%) | 155,688 |
8 Dec 2011 | INR | 129 | 129.65 | 122.05 | 123.65 | 123.65 | -4.35 (-3.40%) | 52,249 |
7 Dec 2011 | INR | 129.15 | 131.9 | 125.7 | 128 | 128 | -0.7 (-0.54%) | 113,320 |
5 Dec 2011 | INR | 126.45 | 133.5 | 126.2 | 128.7 | 128.7 | +2.75 (+2.18%) | 167,467 |
2 Dec 2011 | INR | 123 | 128.8 | 120 | 125.95 | 125.95 | +3.95 (+3.24%) | 146,018 |
1 Dec 2011 | INR | 125 | 126 | 121.55 | 122 | 122 | +0.75 (+0.62%) | 58,931 |
30 Nov 2011 | INR | 121.7 | 122.8 | 118.5 | 121.25 | 121.25 | -0.75 (-0.61%) | 47,043 |