Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 15.49 | 16.44 | 14.53 | 15.8 | 15.8 | +0.21 (+1.35%) | 2,252 |
9 Jan 2012 | INR | 15.54 | 15.6 | 14.16 | 15.59 | 15.59 | -0.11 (-0.70%) | 2,206 |
7 Jan 2012 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | +1.37 (+9.56%) | 25 |
6 Jan 2012 | INR | 16.1 | 16.1 | 14.33 | 14.33 | 14.33 | -0.47 (-3.18%) | 1,290 |
5 Jan 2012 | INR | 13.7 | 14.8 | 13.7 | 14.8 | 14.8 | +0.41 (+2.85%) | 101 |
4 Jan 2012 | INR | 14.99 | 14.99 | 14.1 | 14.39 | 14.39 | -0.09 (-0.62%) | 200 |
3 Jan 2012 | INR | 14.2 | 14.64 | 14 | 14.48 | 14.48 | +0.48 (+3.43%) | 2,482 |
2 Jan 2012 | INR | 13.99 | 14 | 13.99 | 14 | 14 | +0.15 (+1.08%) | 701 |
30 Dec 2011 | INR | 14.88 | 14.88 | 13.7 | 13.85 | 13.85 | -0.4 (-2.81%) | 6,638 |
29 Dec 2011 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | +0.19 (+1.35%) | 1,000 |
28 Dec 2011 | INR | 14.01 | 14.7 | 14.01 | 14.06 | 14.06 | -0.54 (-3.70%) | 750 |
27 Dec 2011 | INR | 14.49 | 14.6 | 14.03 | 14.6 | 14.6 | +0.69 (+4.96%) | 1,102 |
26 Dec 2011 | INR | 14.4 | 14.4 | 13.91 | 13.91 | 13.91 | -0.38 (-2.66%) | 300 |
23 Dec 2011 | INR | 14.4 | 14.4 | 13.85 | 14.29 | 14.29 | +0.28 (+2.00%) | 395 |
22 Dec 2011 | INR | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.65 (-4.43%) | 100 |
21 Dec 2011 | INR | 15.35 | 15.6 | 14.45 | 14.66 | 14.66 | -0.2 (-1.35%) | 5,372 |
20 Dec 2011 | INR | 15.51 | 16.14 | 14.84 | 14.86 | 14.86 | -0.76 (-4.87%) | 4,024 |
19 Dec 2011 | INR | 15.6 | 16.77 | 15.6 | 15.62 | 15.62 | -0.65 (-4.00%) | 4,202 |
16 Dec 2011 | INR | 16.25 | 16.97 | 16 | 16.27 | 16.27 | -0.44 (-2.63%) | 3,452 |
15 Dec 2011 | INR | 16.25 | 17.74 | 16.06 | 16.71 | 16.71 | -0.19 (-1.12%) | 15,700 |
14 Dec 2011 | INR | 16 | 16.9 | 16 | 16.9 | 16.9 | +0.25 (+1.50%) | 990 |
13 Dec 2011 | INR | 17.89 | 17.89 | 16.43 | 16.65 | 16.65 | -0.64 (-3.70%) | 11,971 |
12 Dec 2011 | INR | 18.02 | 18.07 | 17 | 17.29 | 17.29 | +0.08 (+0.46%) | 29,047 |
9 Dec 2011 | INR | 17.75 | 17.75 | 16.19 | 17.21 | 17.21 | +0.17 (+1.00%) | 25,463 |
8 Dec 2011 | INR | 18.35 | 18.35 | 17.04 | 17.04 | 17.04 | -0.89 (-4.96%) | 8,283 |
7 Dec 2011 | INR | 18.06 | 18.09 | 17.8 | 17.93 | 17.93 | +1.48 (+9.00%) | 44,902 |
5 Dec 2011 | INR | 16.29 | 16.5 | 16.29 | 16.45 | 16.45 | +1.45 (+9.67%) | 8,298 |
2 Dec 2011 | INR | 14 | 15.37 | 14 | 15 | 15 | +1.02 (+7.30%) | 6,900 |
1 Dec 2011 | INR | 13.9 | 13.98 | 13.31 | 13.98 | 13.98 | +1.27 (+9.99%) | 5,952 |
30 Nov 2011 | INR | 13.01 | 13.01 | 12.71 | 12.71 | 12.71 | +0.21 (+1.68%) | 300 |