Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2012 | INR | 9.01 | 9.48 | 8.73 | 9.02 | 0.902 | -0.16 (-1.74%) | 23,160 |
18 Jan 2012 | INR | 9.2 | 9.56 | 9.12 | 9.18 | 0.918 | -0.25 (-2.65%) | 7,770 |
17 Jan 2012 | INR | 9.39 | 9.72 | 8.84 | 9.43 | 0.943 | +0.43 (+4.78%) | 43,680 |
16 Jan 2012 | INR | 9.1 | 9.26 | 8.8 | 9 | 0.9 | -0.15 (-1.64%) | 10,760 |
13 Jan 2012 | INR | 9 | 9.58 | 8.9 | 9.15 | 0.915 | -0.16 (-1.72%) | 18,670 |
12 Jan 2012 | INR | 9.3 | 9.59 | 8.8 | 9.31 | 0.931 | +0.04 (+0.43%) | 41,650 |
11 Jan 2012 | INR | 9.48 | 10.7 | 9 | 9.27 | 0.927 | +0.32 (+3.58%) | 77,460 |
10 Jan 2012 | INR | 8.69 | 9.35 | 8.56 | 8.95 | 0.895 | +0.37 (+4.31%) | 88,270 |
9 Jan 2012 | INR | 7.3 | 8.83 | 7.3 | 8.58 | 0.858 | +0.99 (+13.04%) | 203,910 |
7 Jan 2012 | INR | 7.59 | 7.59 | 7.59 | 7.59 | 0.759 | 0.0 (0.0%) | 0 |
6 Jan 2012 | INR | 7.4 | 7.7 | 7.28 | 7.59 | 0.759 | +0.02 (+0.26%) | 850 |
5 Jan 2012 | INR | 7.51 | 7.88 | 7.26 | 7.57 | 0.757 | -0.02 (-0.26%) | 11,170 |
4 Jan 2012 | INR | 7.65 | 7.84 | 7.51 | 7.59 | 0.759 | +0.1 (+1.34%) | 19,630 |
3 Jan 2012 | INR | 7.49 | 7.7 | 7.32 | 7.49 | 0.749 | +0.37 (+5.20%) | 22,980 |
2 Jan 2012 | INR | 7.22 | 7.51 | 6.9 | 7.12 | 0.712 | -0.18 (-2.47%) | 24,090 |
30 Dec 2011 | INR | 7.88 | 7.88 | 7.3 | 7.3 | 0.73 | -0.2 (-2.67%) | 9,620 |
29 Dec 2011 | INR | 7.6 | 7.84 | 7.3 | 7.5 | 0.75 | -0.2 (-2.60%) | 8,700 |
28 Dec 2011 | INR | 7.99 | 8 | 7.7 | 7.7 | 0.77 | -0.23 (-2.90%) | 2,920 |
27 Dec 2011 | INR | 8.06 | 8.07 | 7.91 | 7.93 | 0.793 | -0.2 (-2.46%) | 33,720 |
26 Dec 2011 | INR | 7.95 | 8.25 | 7.95 | 8.13 | 0.813 | +0.29 (+3.70%) | 8,590 |
23 Dec 2011 | INR | 8 | 8.4 | 7.53 | 7.84 | 0.784 | +0.28 (+3.70%) | 55,660 |
22 Dec 2011 | INR | 7.2 | 7.7 | 7.2 | 7.56 | 0.756 | +0.2 (+2.72%) | 7,480 |
21 Dec 2011 | INR | 7.7 | 7.7 | 7.13 | 7.36 | 0.736 | +0.18 (+2.51%) | 28,190 |
20 Dec 2011 | INR | 7 | 7.48 | 6.95 | 7.18 | 0.718 | 0.0 (0.0%) | 8,480 |
19 Dec 2011 | INR | 7.2 | 7.3 | 6.91 | 7.18 | 0.718 | -0.16 (-2.18%) | 5,430 |
16 Dec 2011 | INR | 7.75 | 7.75 | 7.1 | 7.34 | 0.734 | -0.31 (-4.05%) | 27,930 |
15 Dec 2011 | INR | 7.68 | 7.97 | 7.42 | 7.65 | 0.765 | -0.07 (-0.91%) | 11,830 |
14 Dec 2011 | INR | 7.7 | 7.98 | 7.6 | 7.72 | 0.772 | -0.19 (-2.40%) | 7,220 |
13 Dec 2011 | INR | 8 | 8.1 | 7.7 | 7.91 | 0.791 | -0.22 (-2.71%) | 6,800 |
12 Dec 2011 | INR | 8.45 | 8.49 | 8.07 | 8.13 | 0.813 | -0.08 (-0.97%) | 35,570 |