Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | INR | 10.95 | 11.2 | 10.65 | 11.1 | 11.1 | +0.3 (+2.78%) | 141,110 |
7 Jan 2012 | INR | 10.9 | 10.9 | 10.55 | 10.8 | 10.8 | +0.2 (+1.89%) | 24,100 |
6 Jan 2012 | INR | 10.85 | 11.05 | 10.4 | 10.6 | 10.6 | -0.4 (-3.64%) | 136,348 |
5 Jan 2012 | INR | 11.35 | 11.4 | 10.9 | 11 | 11 | 0.0 (0.0%) | 164,362 |
4 Jan 2012 | INR | 10.55 | 11.55 | 10.45 | 11 | 11 | +0.7 (+6.80%) | 480,511 |
3 Jan 2012 | INR | 10.15 | 10.5 | 10.05 | 10.3 | 10.3 | +0.2 (+1.98%) | 176,009 |
2 Jan 2012 | INR | 9.95 | 10.1 | 9.85 | 10.1 | 10.1 | +0.15 (+1.51%) | 86,443 |
30 Dec 2011 | INR | 9.75 | 10.4 | 9.75 | 9.95 | 9.95 | -0.1 (-1.00%) | 129,117 |
29 Dec 2011 | INR | 9.5 | 10.1 | 9.5 | 10.05 | 10.05 | +0.3 (+3.08%) | 202,592 |
28 Dec 2011 | INR | 10.5 | 10.5 | 9.55 | 9.75 | 9.75 | -0.35 (-3.47%) | 116,450 |
27 Dec 2011 | INR | 10.25 | 10.4 | 9.95 | 10.1 | 10.1 | -0.3 (-2.88%) | 77,384 |
26 Dec 2011 | INR | 10 | 10.55 | 9.9 | 10.4 | 10.4 | +0.15 (+1.46%) | 104,708 |
23 Dec 2011 | INR | 10.2 | 10.65 | 10 | 10.25 | 10.25 | -0.05 (-0.49%) | 262,806 |
22 Dec 2011 | INR | 8.9 | 10.3 | 8.9 | 10.3 | 10.3 | +1.15 (+12.57%) | 355,156 |
21 Dec 2011 | INR | 9 | 9.25 | 9 | 9.15 | 9.15 | +0.15 (+1.67%) | 132,575 |
20 Dec 2011 | INR | 9.05 | 9.45 | 8.4 | 9 | 9 | -0.1 (-1.10%) | 184,413 |
19 Dec 2011 | INR | 9.75 | 9.95 | 9.05 | 9.1 | 9.1 | -0.7 (-7.14%) | 243,739 |
16 Dec 2011 | INR | 9.8 | 10.3 | 9.7 | 9.8 | 9.8 | +0.05 (+0.51%) | 146,133 |
15 Dec 2011 | INR | 9.8 | 10.1 | 9.55 | 9.75 | 9.75 | -0.45 (-4.41%) | 177,102 |
14 Dec 2011 | INR | 10.45 | 10.5 | 10 | 10.2 | 10.2 | -0.4 (-3.77%) | 142,173 |
13 Dec 2011 | INR | 10.8 | 10.8 | 10.45 | 10.6 | 10.6 | +0.1 (+0.95%) | 101,911 |
12 Dec 2011 | INR | 10.85 | 10.95 | 10.5 | 10.5 | 10.5 | -0.4 (-3.67%) | 123,589 |
9 Dec 2011 | INR | 10.7 | 10.95 | 10.7 | 10.9 | 10.9 | 0.0 (0.0%) | 72,719 |
8 Dec 2011 | INR | 11.2 | 11.35 | 10.9 | 10.9 | 10.9 | -0.3 (-2.68%) | 154,125 |
7 Dec 2011 | INR | 11.4 | 11.4 | 11.05 | 11.2 | 11.2 | +0.1 (+0.90%) | 91,871 |
5 Dec 2011 | INR | 11.2 | 11.4 | 11 | 11.1 | 11.1 | -0.25 (-2.20%) | 164,878 |
2 Dec 2011 | INR | 11 | 11.35 | 10.95 | 11.35 | 11.35 | +0.3 (+2.71%) | 92,694 |
1 Dec 2011 | INR | 11.4 | 11.5 | 11 | 11.05 | 11.05 | -0.05 (-0.45%) | 91,249 |
30 Nov 2011 | INR | 11.3 | 11.3 | 10.9 | 11.1 | 11.1 | +0.1 (+0.91%) | 76,015 |
29 Nov 2011 | INR | 11.35 | 11.35 | 11 | 11 | 11 | -0.15 (-1.35%) | 118,366 |