Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2011 | INR | 1,598 | 1,598 | 1,513 | 1,518 | 1,518 | +5 (+0.33%) | 57 |
28 Nov 2011 | INR | 1,516 | 1,544 | 1,513 | 1,513 | 1,513 | +8.05 (+0.53%) | 83 |
25 Nov 2011 | INR | 1,505 | 1,505 | 1,490 | 1,504.95 | 1,504.95 | -0.05 (0.0%) | 20 |
24 Nov 2011 | INR | 1,599.9 | 1,599.9 | 1,450 | 1,505 | 1,505 | +27.4 (+1.85%) | 88 |
23 Nov 2011 | INR | 1,544.9 | 1,550 | 1,460 | 1,477.6 | 1,477.6 | -65.55 (-4.25%) | 418 |
22 Nov 2011 | INR | 1,540 | 1,560 | 1,536 | 1,543.15 | 1,543.15 | +3 (+0.19%) | 276 |
21 Nov 2011 | INR | 1,614 | 1,614 | 1,540.1 | 1,540.15 | 1,540.15 | -22.95 (-1.47%) | 15 |
18 Nov 2011 | INR | 1,569 | 1,598.95 | 1,563 | 1,563.1 | 1,563.1 | +4.9 (+0.31%) | 35 |
17 Nov 2011 | INR | 1,582 | 1,582 | 1,541.05 | 1,558.2 | 1,558.2 | -23.1 (-1.46%) | 60 |
16 Nov 2011 | INR | 1,670 | 1,670 | 1,565 | 1,581.3 | 1,581.3 | -44.7 (-2.75%) | 116 |
15 Nov 2011 | INR | 1,616 | 1,650 | 1,616 | 1,626 | 1,626 | -34 (-2.05%) | 63 |
14 Nov 2011 | INR | 1,615 | 1,681.85 | 1,615 | 1,660 | 1,660 | +37.7 (+2.32%) | 176 |
11 Nov 2011 | INR | 1,690 | 1,690 | 1,617 | 1,622.3 | 1,622.3 | -32.55 (-1.97%) | 98 |
9 Nov 2011 | INR | 1,679 | 1,680 | 1,650 | 1,654.85 | 1,654.85 | -29.4 (-1.75%) | 197 |
8 Nov 2011 | INR | 1,689 | 1,689.2 | 1,653.25 | 1,684.25 | 1,684.25 | +12.45 (+0.74%) | 51 |
4 Nov 2011 | INR | 1,680 | 1,680 | 1,642 | 1,671.8 | 1,671.8 | +20.4 (+1.24%) | 136 |
3 Nov 2011 | INR | 1,679 | 1,679.95 | 1,650 | 1,651.4 | 1,651.4 | -28.05 (-1.67%) | 136 |
2 Nov 2011 | INR | 1,680 | 1,680 | 1,670 | 1,679.45 | 1,679.45 | -5.85 (-0.35%) | 600 |
1 Nov 2011 | INR | 1,700 | 1,710 | 1,677.05 | 1,685.3 | 1,685.3 | +7.25 (+0.43%) | 155 |
31 Oct 2011 | INR | 1,624 | 1,734.85 | 1,624 | 1,678.05 | 1,678.05 | +93.8 (+5.92%) | 1,188 |
28 Oct 2011 | INR | 1,599 | 1,625 | 1,562.05 | 1,584.25 | 1,584.25 | +4.85 (+0.31%) | 308 |
26 Oct 2011 | INR | 1,599 | 1,599 | 1,572.2 | 1,579.4 | 1,579.4 | +7.4 (+0.47%) | 26 |
25 Oct 2011 | INR | 1,623.95 | 1,623.95 | 1,539.05 | 1,572 | 1,572 | -6.9 (-0.44%) | 28 |
24 Oct 2011 | INR | 1,624 | 1,624 | 1,564 | 1,578.9 | 1,578.9 | +15.5 (+0.99%) | 125 |
21 Oct 2011 | INR | 1,573.8 | 1,590 | 1,551 | 1,563.4 | 1,563.4 | -7.35 (-0.47%) | 60 |
20 Oct 2011 | INR | 1,501.1 | 1,579 | 1,501.1 | 1,570.75 | 1,570.75 | +51.8 (+3.41%) | 80 |
19 Oct 2011 | INR | 1,589.95 | 1,589.95 | 1,506 | 1,518.95 | 1,518.95 | -21.5 (-1.40%) | 238 |
18 Oct 2011 | INR | 1,574.85 | 1,574.85 | 1,531 | 1,540.45 | 1,540.45 | -49.55 (-3.12%) | 56 |
17 Oct 2011 | INR | 1,589.85 | 1,597 | 1,572 | 1,590 | 1,590 | +38 (+2.45%) | 34 |
14 Oct 2011 | INR | 1,541 | 1,594.95 | 1,541 | 1,552 | 1,552 | -24.75 (-1.57%) | 12 |