Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2011 | INR | 60.4 | 62.5 | 59.15 | 60.35 | 60.35 | +0.25 (+0.42%) | 144,407 |
28 Nov 2011 | INR | 59.9 | 60.45 | 59.15 | 60.1 | 60.1 | +1.3 (+2.21%) | 291,374 |
25 Nov 2011 | INR | 58.4 | 59.5 | 57.2 | 58.8 | 58.8 | +0.55 (+0.94%) | 64,842 |
24 Nov 2011 | INR | 57.8 | 59.6 | 57 | 58.25 | 58.25 | +0.45 (+0.78%) | 155,932 |
23 Nov 2011 | INR | 58.8 | 58.8 | 57.4 | 57.8 | 57.8 | -0.6 (-1.03%) | 394,236 |
22 Nov 2011 | INR | 57 | 59.15 | 57 | 58.4 | 58.4 | +1.2 (+2.10%) | 105,708 |
21 Nov 2011 | INR | 60 | 60.05 | 56.5 | 57.2 | 57.2 | -2.75 (-4.59%) | 206,159 |
18 Nov 2011 | INR | 59.3 | 60.6 | 58 | 59.95 | 59.95 | +1.65 (+2.83%) | 181,185 |
17 Nov 2011 | INR | 59.85 | 61.1 | 56.6 | 58.3 | 58.3 | -1.6 (-2.67%) | 235,300 |
16 Nov 2011 | INR | 60.2 | 61.2 | 58.35 | 59.9 | 59.9 | -0.2 (-0.33%) | 392,694 |
15 Nov 2011 | INR | 67.4 | 67.4 | 58.9 | 60.1 | 60.1 | -7.25 (-10.76%) | 392,332 |
14 Nov 2011 | INR | 69.4 | 69.4 | 67.15 | 67.35 | 67.35 | -1.35 (-1.97%) | 151,605 |
11 Nov 2011 | INR | 70 | 70 | 68.2 | 68.7 | 68.7 | -1 (-1.43%) | 81,752 |
9 Nov 2011 | INR | 71.05 | 71.2 | 69.4 | 69.7 | 69.7 | -1.2 (-1.69%) | 120,420 |
8 Nov 2011 | INR | 71.75 | 71.75 | 70.55 | 70.9 | 70.9 | -0.6 (-0.84%) | 73,663 |
4 Nov 2011 | INR | 72 | 73.1 | 70.4 | 71.5 | 71.5 | +0.05 (+0.07%) | 215,871 |
3 Nov 2011 | INR | 69.5 | 72.05 | 68.85 | 71.45 | 71.45 | +1.7 (+2.44%) | 259,518 |
2 Nov 2011 | INR | 69.5 | 70.1 | 68 | 69.75 | 69.75 | +0.35 (+0.50%) | 250,945 |
1 Nov 2011 | INR | 70 | 70.1 | 68.85 | 69.4 | 69.4 | -0.55 (-0.79%) | 135,402 |
31 Oct 2011 | INR | 70.95 | 70.95 | 69.45 | 69.95 | 69.95 | +0.15 (+0.21%) | 456,785 |
28 Oct 2011 | INR | 70.55 | 71.25 | 69.35 | 69.8 | 69.8 | +0.45 (+0.65%) | 1,034,075 |
26 Oct 2011 | INR | 69 | 69.5 | 68.75 | 69.35 | 69.35 | +0.7 (+1.02%) | 36,666 |
25 Oct 2011 | INR | 68.9 | 69 | 68.35 | 68.65 | 68.65 | -0.1 (-0.15%) | 256,972 |
24 Oct 2011 | INR | 69 | 69.5 | 68.55 | 68.75 | 68.75 | -0.1 (-0.15%) | 50,063 |
21 Oct 2011 | INR | 68.75 | 69.75 | 68.6 | 68.85 | 68.85 | -0.15 (-0.22%) | 115,893 |
20 Oct 2011 | INR | 69 | 69.1 | 68.25 | 69 | 69 | +0.15 (+0.22%) | 62,858 |
19 Oct 2011 | INR | 68.95 | 69.4 | 68.5 | 68.85 | 68.85 | +0.7 (+1.03%) | 72,484 |
18 Oct 2011 | INR | 68.7 | 68.7 | 67.6 | 68.15 | 68.15 | -0.3 (-0.44%) | 40,685 |
17 Oct 2011 | INR | 69 | 69.25 | 68.25 | 68.45 | 68.45 | 0.0 (0.0%) | 69,797 |
14 Oct 2011 | INR | 68.85 | 69.3 | 68.3 | 68.45 | 68.45 | -0.4 (-0.58%) | 77,171 |