Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2012 | INR | 41.4 | 41.75 | 39.8 | 40.1 | 40.1 | -0.75 (-1.84%) | 443,154 |
17 Jan 2012 | INR | 41 | 41.85 | 40.5 | 40.85 | 40.85 | +0.75 (+1.87%) | 730,086 |
16 Jan 2012 | INR | 42 | 42 | 39.95 | 40.1 | 40.1 | -1.45 (-3.49%) | 817,169 |
13 Jan 2012 | INR | 40.2 | 44.15 | 39.45 | 41.55 | 41.55 | +1.8 (+4.53%) | 2,341,552 |
12 Jan 2012 | INR | 40.2 | 40.75 | 39.35 | 39.75 | 39.75 | -0.1 (-0.25%) | 637,629 |
11 Jan 2012 | INR | 40.1 | 41.1 | 39.5 | 39.85 | 39.85 | +0.05 (+0.13%) | 708,289 |
10 Jan 2012 | INR | 39 | 40.85 | 38.2 | 39.8 | 39.8 | +0.85 (+2.18%) | 660,110 |
9 Jan 2012 | INR | 38.75 | 39.3 | 37.8 | 38.95 | 38.95 | +0.45 (+1.17%) | 292,052 |
7 Jan 2012 | INR | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0.0 (0.0%) | 0 |
6 Jan 2012 | INR | 38 | 38.9 | 37.55 | 38.5 | 38.5 | +0.6 (+1.58%) | 431,989 |
5 Jan 2012 | INR | 40.7 | 40.7 | 37.5 | 37.9 | 37.9 | -0.55 (-1.43%) | 329,872 |
4 Jan 2012 | INR | 38.7 | 39.5 | 38.1 | 38.45 | 38.45 | +0.05 (+0.13%) | 464,630 |
3 Jan 2012 | INR | 38 | 38.65 | 37.85 | 38.4 | 38.4 | +0.85 (+2.26%) | 441,432 |
2 Jan 2012 | INR | 39.65 | 39.65 | 37.15 | 37.55 | 37.55 | -2.15 (-5.42%) | 514,048 |
30 Dec 2011 | INR | 39.45 | 40.8 | 37.7 | 39.7 | 39.7 | +0.15 (+0.38%) | 3,092,795 |
29 Dec 2011 | INR | 34.35 | 40.9 | 34.35 | 39.55 | 39.55 | +5.15 (+14.97%) | 3,425,746 |
28 Dec 2011 | INR | 35.1 | 35.4 | 34.1 | 34.4 | 34.4 | -0.9 (-2.55%) | 359,900 |
27 Dec 2011 | INR | 35.8 | 36.5 | 34.85 | 35.3 | 35.3 | -0.2 (-0.56%) | 481,706 |
26 Dec 2011 | INR | 36.1 | 37 | 34.8 | 35.5 | 35.5 | -0.95 (-2.61%) | 561,476 |
23 Dec 2011 | INR | 38 | 38.8 | 36.05 | 36.45 | 36.45 | -0.6 (-1.62%) | 697,908 |
22 Dec 2011 | INR | 33.7 | 38.5 | 32.5 | 37.05 | 37.05 | +3.1 (+9.13%) | 897,463 |
21 Dec 2011 | INR | 34.7 | 35.45 | 33.75 | 33.95 | 33.95 | +0.45 (+1.34%) | 384,444 |
20 Dec 2011 | INR | 36.6 | 36.6 | 33 | 33.5 | 33.5 | -2.5 (-6.94%) | 635,784 |
19 Dec 2011 | INR | 37.6 | 37.6 | 35.55 | 36 | 36 | -1.1 (-2.96%) | 1,042,898 |
16 Dec 2011 | INR | 39.4 | 40 | 36.05 | 37.1 | 37.1 | -2 (-5.12%) | 511,971 |
15 Dec 2011 | INR | 39.55 | 39.9 | 38.4 | 39.1 | 39.1 | -0.65 (-1.64%) | 592,394 |
14 Dec 2011 | INR | 40 | 41.75 | 39.1 | 39.75 | 39.75 | -0.5 (-1.24%) | 991,752 |
13 Dec 2011 | INR | 39.5 | 41.4 | 38.95 | 40.25 | 40.25 | +0.4 (+1.00%) | 798,925 |
12 Dec 2011 | INR | 42.05 | 42.85 | 39.2 | 39.85 | 39.85 | -2.2 (-5.23%) | 407,213 |
9 Dec 2011 | INR | 42.5 | 42.5 | 41.05 | 42.05 | 42.05 | -0.7 (-1.64%) | 487,033 |