Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2011 | INR | 15.2 | 15.2 | 14.05 | 14.3 | 14.3 | -0.3 (-2.05%) | 1,860 |
28 Nov 2011 | INR | 14.6 | 15.2 | 14.15 | 14.6 | 14.6 | +0.5 (+3.55%) | 2,612 |
25 Nov 2011 | INR | 15.25 | 15.3 | 13.55 | 14.1 | 14.1 | -0.9 (-6%) | 2,224 |
24 Nov 2011 | INR | 13.55 | 15.3 | 13.55 | 15 | 15 | +0.9 (+6.38%) | 6,093 |
23 Nov 2011 | INR | 14 | 14.25 | 14 | 14.1 | 14.1 | -1.25 (-8.14%) | 1,600 |
22 Nov 2011 | INR | 14 | 15.65 | 14 | 15.35 | 15.35 | +0.85 (+5.86%) | 2,317 |
21 Nov 2011 | INR | 14.25 | 17.4 | 14.25 | 14.5 | 14.5 | -0.7 (-4.61%) | 28,975 |
18 Nov 2011 | INR | 14.65 | 16.35 | 14.65 | 15.2 | 15.2 | -0.5 (-3.18%) | 17,515 |
17 Nov 2011 | INR | 16.55 | 16.55 | 15.6 | 15.7 | 15.7 | -0.8 (-4.85%) | 23,386 |
16 Nov 2011 | INR | 16.5 | 17 | 16.1 | 16.5 | 16.5 | -1.25 (-7.04%) | 10,971 |
15 Nov 2011 | INR | 18.9 | 19.5 | 15.25 | 17.75 | 17.75 | +0.25 (+1.43%) | 23,778 |
14 Nov 2011 | INR | 16.3 | 17.9 | 16.3 | 17.5 | 17.5 | +0.2 (+1.16%) | 10,670 |
11 Nov 2011 | INR | 19.5 | 19.5 | 16.65 | 17.3 | 17.3 | -0.1 (-0.57%) | 39,625 |
9 Nov 2011 | INR | 19.4 | 19.4 | 17.25 | 17.4 | 17.4 | -0.55 (-3.06%) | 45,275 |
8 Nov 2011 | INR | 19 | 19 | 17.7 | 17.95 | 17.95 | -1.15 (-6.02%) | 7,930 |
4 Nov 2011 | INR | 19.85 | 19.9 | 18.2 | 19.1 | 19.1 | -0.6 (-3.05%) | 20,076 |
3 Nov 2011 | INR | 19.4 | 19.8 | 18.4 | 19.7 | 19.7 | +0.8 (+4.23%) | 24,014 |
2 Nov 2011 | INR | 18.45 | 19.7 | 18.45 | 18.9 | 18.9 | +0.4 (+2.16%) | 24,806 |
1 Nov 2011 | INR | 18.8 | 19.2 | 18 | 18.5 | 18.5 | -0.25 (-1.33%) | 13,264 |
31 Oct 2011 | INR | 17.4 | 19.05 | 17.4 | 18.75 | 18.75 | +1.75 (+10.29%) | 150,933 |
28 Oct 2011 | INR | 17.7 | 17.7 | 17 | 17 | 17 | -0.15 (-0.87%) | 15,805 |
26 Oct 2011 | INR | 17 | 17.55 | 17 | 17.15 | 17.15 | +0.15 (+0.88%) | 13,570 |
25 Oct 2011 | INR | 15.95 | 17 | 15.9 | 17 | 17 | +1 (+6.25%) | 16,077 |
24 Oct 2011 | INR | 16.1 | 16.7 | 16 | 16 | 16 | -0.05 (-0.31%) | 3,173 |
21 Oct 2011 | INR | 16 | 17 | 16 | 16.05 | 16.05 | -0.4 (-2.43%) | 3,300 |
20 Oct 2011 | INR | 16.75 | 17 | 16.2 | 16.45 | 16.45 | -0.05 (-0.30%) | 5,488 |
19 Oct 2011 | INR | 16.25 | 17.2 | 16 | 16.5 | 16.5 | -0.05 (-0.30%) | 7,994 |
18 Oct 2011 | INR | 16.4 | 17.1 | 16.4 | 16.55 | 16.55 | -0.35 (-2.07%) | 823 |
17 Oct 2011 | INR | 17 | 17.25 | 16.9 | 16.9 | 16.9 | -0.5 (-2.87%) | 2,450 |
14 Oct 2011 | INR | 17.4 | 17.65 | 16.65 | 17.4 | 17.4 | +0.85 (+5.14%) | 16,834 |