Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2011 | INR | 6.1 | 6.2 | 5.9 | 5.94 | 5.94 | -0.28 (-4.50%) | 14,338 |
28 Nov 2011 | INR | 6.21 | 6.3 | 6 | 6.22 | 6.22 | +0.07 (+1.14%) | 21,520 |
25 Nov 2011 | INR | 6 | 6.4 | 5.71 | 6.15 | 6.15 | +0.3 (+5.13%) | 25,850 |
24 Nov 2011 | INR | 5.75 | 6 | 5.59 | 5.85 | 5.85 | +0.1 (+1.74%) | 14,202 |
23 Nov 2011 | INR | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -0.37 (-6.05%) | 34,434 |
22 Nov 2011 | INR | 5.85 | 6.25 | 5.85 | 6.12 | 6.12 | +0.08 (+1.32%) | 10,088 |
21 Nov 2011 | INR | 6.12 | 6.15 | 6.01 | 6.04 | 6.04 | -0.18 (-2.89%) | 20,094 |
18 Nov 2011 | INR | 5.85 | 6.5 | 5.85 | 6.22 | 6.22 | +0.04 (+0.65%) | 16,902 |
17 Nov 2011 | INR | 6.21 | 6.25 | 6.1 | 6.18 | 6.18 | -0.03 (-0.48%) | 17,413 |
16 Nov 2011 | INR | 6.05 | 6.3 | 6.01 | 6.21 | 6.21 | -0.03 (-0.48%) | 20,570 |
15 Nov 2011 | INR | 6.64 | 6.64 | 6.11 | 6.24 | 6.24 | -0.1 (-1.58%) | 65,240 |
14 Nov 2011 | INR | 6.62 | 6.9 | 6.2 | 6.34 | 6.34 | -0.24 (-3.65%) | 39,800 |
11 Nov 2011 | INR | 6.6 | 7.05 | 6.51 | 6.58 | 6.58 | -0.5 (-7.06%) | 37,190 |
9 Nov 2011 | INR | 7 | 7.25 | 6.62 | 7.08 | 7.08 | +0.11 (+1.58%) | 49,725 |
8 Nov 2011 | INR | 6.55 | 7.05 | 6.55 | 6.97 | 6.97 | +0.64 (+10.11%) | 103,952 |
4 Nov 2011 | INR | 6.55 | 6.55 | 6.15 | 6.33 | 6.33 | -0.07 (-1.09%) | 26,692 |
3 Nov 2011 | INR | 6.51 | 6.51 | 6.25 | 6.4 | 6.4 | +0.09 (+1.43%) | 7,072 |
2 Nov 2011 | INR | 6.25 | 6.45 | 6.16 | 6.31 | 6.31 | +0.02 (+0.32%) | 20,061 |
1 Nov 2011 | INR | 6.6 | 6.6 | 6.16 | 6.29 | 6.29 | -0.18 (-2.78%) | 14,235 |
31 Oct 2011 | INR | 6.5 | 6.5 | 6.16 | 6.47 | 6.47 | +0.12 (+1.89%) | 30,342 |
28 Oct 2011 | INR | 6.5 | 6.7 | 6.21 | 6.35 | 6.35 | -0.26 (-3.93%) | 17,451 |
26 Oct 2011 | INR | 6.7 | 6.7 | 6.5 | 6.61 | 6.61 | +0.16 (+2.48%) | 8,600 |
25 Oct 2011 | INR | 6.54 | 6.54 | 6.32 | 6.45 | 6.45 | 0.0 (0.0%) | 1,783 |
24 Oct 2011 | INR | 6.21 | 6.5 | 6.21 | 6.45 | 6.45 | +0.16 (+2.54%) | 9,699 |
21 Oct 2011 | INR | 6.3 | 6.5 | 6.26 | 6.29 | 6.29 | -0.12 (-1.87%) | 5,778 |
20 Oct 2011 | INR | 6.55 | 6.55 | 6.36 | 6.41 | 6.41 | -0.03 (-0.47%) | 7,470 |
19 Oct 2011 | INR | 6.45 | 6.6 | 6.41 | 6.44 | 6.44 | +0.01 (+0.16%) | 35,616 |
18 Oct 2011 | INR | 6.5 | 6.6 | 6.4 | 6.43 | 6.43 | +0.01 (+0.16%) | 12,400 |
17 Oct 2011 | INR | 6.4 | 6.6 | 6.3 | 6.42 | 6.42 | 0.0 (0.0%) | 8,870 |
14 Oct 2011 | INR | 6.26 | 6.54 | 6.26 | 6.42 | 6.42 | +0.1 (+1.58%) | 8,320 |