Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2012 | INR | 15.45 | 15.45 | 14.35 | 14.4 | 14.4 | -0.47 (-3.16%) | 900 |
19 Jan 2012 | INR | 14.61 | 15 | 14.61 | 14.87 | 14.87 | -0.38 (-2.49%) | 340 |
18 Jan 2012 | INR | 14.6 | 15.25 | 14.2 | 15.25 | 15.25 | -0.25 (-1.61%) | 2,400 |
17 Jan 2012 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.01 (+0.06%) | 250 |
16 Jan 2012 | INR | 14.15 | 15.49 | 14.15 | 15.49 | 15.49 | +0.01 (+0.06%) | 34 |
13 Jan 2012 | INR | 14.5 | 15.55 | 14.5 | 15.48 | 15.48 | -0.09 (-0.58%) | 3,843 |
12 Jan 2012 | INR | 16.5 | 16.5 | 14.65 | 15.57 | 15.57 | -0.23 (-1.46%) | 12,312 |
11 Jan 2012 | INR | 16.94 | 16.94 | 14.25 | 15.8 | 15.8 | +0.89 (+5.97%) | 6,987 |
10 Jan 2012 | INR | 15 | 15.69 | 14.5 | 14.91 | 14.91 | -0.19 (-1.26%) | 3,852 |
9 Jan 2012 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | +1.34 (+9.74%) | 850 |
6 Jan 2012 | INR | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.0 (0.0%) | 0 |
5 Jan 2012 | INR | 14.5 | 14.5 | 13.76 | 13.76 | 13.76 | -0.84 (-5.75%) | 300 |
4 Jan 2012 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | -0.05 (-0.34%) | 1,000 |
3 Jan 2012 | INR | 15.9 | 15.9 | 13.6 | 14.65 | 14.65 | +0.95 (+6.93%) | 2,215 |
2 Jan 2012 | INR | 14 | 14.84 | 13.55 | 13.7 | 13.7 | -0.2 (-1.44%) | 1,456 |
30 Dec 2011 | INR | 14.05 | 14.2 | 13.5 | 13.9 | 13.9 | +0.1 (+0.72%) | 428 |
29 Dec 2011 | INR | 14.69 | 14.69 | 13 | 13.8 | 13.8 | -0.23 (-1.64%) | 1,403 |
28 Dec 2011 | INR | 14.4 | 14.9 | 13.2 | 14.03 | 14.03 | -0.91 (-6.09%) | 9,340 |
27 Dec 2011 | INR | 13.7 | 14.94 | 13.7 | 14.94 | 14.94 | -0.28 (-1.84%) | 84 |
26 Dec 2011 | INR | 15.44 | 15.45 | 14.97 | 15.22 | 15.22 | +0.62 (+4.25%) | 190 |
23 Dec 2011 | INR | 15.9 | 16.4 | 13.5 | 14.6 | 14.6 | +0.79 (+5.72%) | 3,353 |
22 Dec 2011 | INR | 14.7 | 14.7 | 13.15 | 13.81 | 13.81 | -0.14 (-1.00%) | 1,395 |
21 Dec 2011 | INR | 14.5 | 14.5 | 12.71 | 13.95 | 13.95 | +1.01 (+7.81%) | 495 |
20 Dec 2011 | INR | 15.4 | 15.4 | 12.11 | 12.94 | 12.94 | -0.73 (-5.34%) | 1,732 |
19 Dec 2011 | INR | 13.7 | 14.7 | 13.5 | 13.67 | 13.67 | -1.27 (-8.50%) | 828 |
16 Dec 2011 | INR | 15 | 16.4 | 14.4 | 14.94 | 14.94 | -0.91 (-5.74%) | 1,397 |
15 Dec 2011 | INR | 15.85 | 16.2 | 15.15 | 15.85 | 15.85 | +0.65 (+4.28%) | 11 |
14 Dec 2011 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 710 |
13 Dec 2011 | INR | 16.99 | 16.99 | 15 | 15.2 | 15.2 | -0.3 (-1.94%) | 1,102 |
12 Dec 2011 | INR | 19 | 19 | 15.5 | 15.5 | 15.5 | -0.69 (-4.26%) | 1,012 |