Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | INR | 1,236 | 1,252.15 | 1,233 | 1,250 | 1,250 | +10.6 (+0.86%) | 63 |
12 Oct 2011 | INR | 1,262 | 1,262 | 1,233 | 1,239.4 | 1,239.4 | -7.9 (-0.63%) | 51 |
11 Oct 2011 | INR | 1,241.5 | 1,269 | 1,241.5 | 1,247.3 | 1,247.3 | -20.5 (-1.62%) | 22 |
10 Oct 2011 | INR | 1,265 | 1,275 | 1,222.25 | 1,267.8 | 1,267.8 | +30.1 (+2.43%) | 566 |
7 Oct 2011 | INR | 1,248 | 1,248 | 1,220 | 1,237.7 | 1,237.7 | +21.1 (+1.73%) | 65 |
5 Oct 2011 | INR | 1,205.15 | 1,229.85 | 1,204 | 1,216.6 | 1,216.6 | -0.5 (-0.04%) | 131 |
4 Oct 2011 | INR | 1,240 | 1,260 | 1,200.05 | 1,217.1 | 1,217.1 | -26.05 (-2.10%) | 591 |
3 Oct 2011 | INR | 1,265 | 1,267 | 1,235.1 | 1,243.15 | 1,243.15 | +0.85 (+0.07%) | 529 |
30 Sep 2011 | INR | 1,260 | 1,274.9 | 1,235 | 1,242.3 | 1,242.3 | -2.7 (-0.22%) | 280 |
29 Sep 2011 | INR | 1,260 | 1,260 | 1,245 | 1,245 | 1,245 | +2.6 (+0.21%) | 119 |
28 Sep 2011 | INR | 1,266 | 1,266 | 1,242.4 | 1,242.4 | 1,242.4 | -4.2 (-0.34%) | 23 |
27 Sep 2011 | INR | 1,270 | 1,270 | 1,241 | 1,246.6 | 1,246.6 | +10.1 (+0.82%) | 321 |
26 Sep 2011 | INR | 1,260 | 1,280 | 1,217 | 1,236.5 | 1,236.5 | -20.3 (-1.62%) | 564 |
23 Sep 2011 | INR | 1,265 | 1,280 | 1,245.95 | 1,256.8 | 1,256.8 | -13.6 (-1.07%) | 265 |
22 Sep 2011 | INR | 1,319.15 | 1,320 | 1,270 | 1,270.4 | 1,270.4 | -41.6 (-3.17%) | 411 |
21 Sep 2011 | INR | 1,339 | 1,343.9 | 1,300 | 1,312 | 1,312 | -15.8 (-1.19%) | 92 |
20 Sep 2011 | INR | 1,316 | 1,328.9 | 1,316 | 1,327.8 | 1,327.8 | +3.7 (+0.28%) | 47 |
19 Sep 2011 | INR | 1,319 | 1,354.5 | 1,275 | 1,324.1 | 1,324.1 | +20.25 (+1.55%) | 2,018 |
16 Sep 2011 | INR | 1,250 | 1,314 | 1,250 | 1,303.85 | 1,303.85 | +42.65 (+3.38%) | 392 |
15 Sep 2011 | INR | 1,252.7 | 1,268 | 1,252.5 | 1,261.2 | 1,261.2 | +1 (+0.08%) | 893 |
14 Sep 2011 | INR | 1,308 | 1,308 | 1,254.4 | 1,260.2 | 1,260.2 | -20.3 (-1.59%) | 163 |
13 Sep 2011 | INR | 1,312.7 | 1,314.9 | 1,263.25 | 1,280.5 | 1,280.5 | -1 (-0.08%) | 93 |
12 Sep 2011 | INR | 1,319 | 1,319 | 1,280 | 1,281.5 | 1,281.5 | -17.15 (-1.32%) | 48 |
9 Sep 2011 | INR | 1,334 | 1,334 | 1,289 | 1,298.65 | 1,298.65 | -1.35 (-0.10%) | 323 |
8 Sep 2011 | INR | 1,310 | 1,310 | 1,300 | 1,300 | 1,300 | -27.3 (-2.06%) | 51 |
7 Sep 2011 | INR | 1,294 | 1,334 | 1,293.5 | 1,327.3 | 1,327.3 | +51.95 (+4.07%) | 718 |
6 Sep 2011 | INR | 1,297 | 1,297 | 1,262 | 1,275.35 | 1,275.35 | +18.6 (+1.48%) | 324 |
5 Sep 2011 | INR | 1,298 | 1,298 | 1,242.45 | 1,256.75 | 1,256.75 | -8.25 (-0.65%) | 29 |
2 Sep 2011 | INR | 1,323 | 1,323 | 1,264.95 | 1,265 | 1,265 | +3 (+0.24%) | 279 |
30 Aug 2011 | INR | 1,298 | 1,298 | 1,235.1 | 1,262 | 1,262 | +10 (+0.80%) | 130 |