Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 16 | 16.8 | 15.8 | 16.32 | 16.32 | +0.3 (+1.87%) | 64,491 |
9 Jan 2012 | INR | 16.9 | 16.9 | 14.61 | 16.02 | 16.02 | +0.28 (+1.78%) | 58,362 |
7 Jan 2012 | INR | 14.07 | 16.09 | 14.07 | 15.74 | 15.74 | +1.08 (+7.37%) | 23,435 |
6 Jan 2012 | INR | 13.7 | 14.9 | 12.55 | 14.66 | 14.66 | +1.11 (+8.19%) | 63,316 |
5 Jan 2012 | INR | 12.84 | 13.55 | 12.7 | 13.55 | 13.55 | +0.64 (+4.96%) | 58,033 |
4 Jan 2012 | INR | 12.89 | 12.91 | 12.12 | 12.91 | 12.91 | +0.61 (+4.96%) | 49,326 |
3 Jan 2012 | INR | 11.38 | 12.3 | 11.38 | 12.3 | 12.3 | +0.58 (+4.95%) | 21,005 |
2 Jan 2012 | INR | 11.5 | 11.91 | 11.2 | 11.72 | 11.72 | +0.37 (+3.26%) | 16,264 |
30 Dec 2011 | INR | 10.55 | 11.39 | 10.47 | 11.35 | 11.35 | +0.38 (+3.46%) | 47,725 |
29 Dec 2011 | INR | 11.78 | 11.78 | 10.78 | 10.97 | 10.97 | -0.3 (-2.66%) | 54,441 |
28 Dec 2011 | INR | 11.26 | 11.9 | 11.26 | 11.27 | 11.27 | -0.57 (-4.81%) | 37,298 |
27 Dec 2011 | INR | 12.7 | 12.7 | 11.62 | 11.84 | 11.84 | -0.26 (-2.15%) | 35,482 |
26 Dec 2011 | INR | 12.5 | 12.96 | 11.8 | 12.1 | 12.1 | -0.28 (-2.26%) | 57,148 |
23 Dec 2011 | INR | 12 | 12.7 | 12 | 12.38 | 12.38 | +0.27 (+2.23%) | 68,304 |
22 Dec 2011 | INR | 12.25 | 12.78 | 12.01 | 12.11 | 12.11 | -0.15 (-1.22%) | 60,438 |
21 Dec 2011 | INR | 11.51 | 12.5 | 11.5 | 12.26 | 12.26 | +0.21 (+1.74%) | 55,722 |
20 Dec 2011 | INR | 11.7 | 12.3 | 11.7 | 12.05 | 12.05 | -0.26 (-2.11%) | 42,457 |
19 Dec 2011 | INR | 13.41 | 13.41 | 12.18 | 12.31 | 12.31 | -0.49 (-3.83%) | 58,791 |
16 Dec 2011 | INR | 13.65 | 13.7 | 12.5 | 12.8 | 12.8 | -0.34 (-2.59%) | 51,811 |
15 Dec 2011 | INR | 14.25 | 14.25 | 13.06 | 13.14 | 13.14 | -0.6 (-4.37%) | 26,500 |
14 Dec 2011 | INR | 14.65 | 14.77 | 13.58 | 13.74 | 13.74 | -0.55 (-3.85%) | 67,155 |
13 Dec 2011 | INR | 14.49 | 14.49 | 13.91 | 14.29 | 14.29 | +0.33 (+2.36%) | 1,350 |
12 Dec 2011 | INR | 15.1 | 15.21 | 13.82 | 13.96 | 13.96 | -0.58 (-3.99%) | 27,054 |
9 Dec 2011 | INR | 14.85 | 14.85 | 13.47 | 14.54 | 14.54 | +0.37 (+2.61%) | 82,740 |
8 Dec 2011 | INR | 15.3 | 15.3 | 14.17 | 14.17 | 14.17 | -0.41 (-2.81%) | 17,650 |
7 Dec 2011 | INR | 14.15 | 14.75 | 14.15 | 14.58 | 14.58 | +0.49 (+3.48%) | 44,434 |
5 Dec 2011 | INR | 14.1 | 14.2 | 13.21 | 14.09 | 14.09 | +0.54 (+3.99%) | 41,780 |
2 Dec 2011 | INR | 13.73 | 13.73 | 12.95 | 13.55 | 13.55 | +0.29 (+2.19%) | 61,342 |
1 Dec 2011 | INR | 13 | 13.49 | 12.4 | 13.26 | 13.26 | +0.22 (+1.69%) | 66,949 |
30 Nov 2011 | INR | 13.18 | 13.74 | 12.57 | 13.04 | 13.04 | -0.17 (-1.29%) | 78,052 |