Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2011 | INR | 7.64 | 8.44 | 7.64 | 8.44 | 8.44 | +0.4 (+4.98%) | 3,863 |
8 Dec 2011 | INR | 7.28 | 8.04 | 7.28 | 8.04 | 8.04 | +0.38 (+4.96%) | 10,638 |
7 Dec 2011 | INR | 8 | 8 | 7.66 | 7.66 | 7.66 | -0.4 (-4.96%) | 6,161 |
5 Dec 2011 | INR | 8.25 | 8.89 | 8.06 | 8.06 | 8.06 | -0.42 (-4.95%) | 4,150 |
2 Dec 2011 | INR | 7.82 | 8.6 | 7.82 | 8.48 | 8.48 | +0.25 (+3.04%) | 9,753 |
1 Dec 2011 | INR | 8.98 | 8.98 | 8.23 | 8.23 | 8.23 | -0.43 (-4.97%) | 1,639 |
30 Nov 2011 | INR | 9.45 | 9.47 | 8.66 | 8.66 | 8.66 | -0.45 (-4.94%) | 70 |
29 Nov 2011 | INR | 8.31 | 9.17 | 8.31 | 9.11 | 9.11 | +0.37 (+4.23%) | 21,232 |
28 Nov 2011 | INR | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.45 (-4.90%) | 5,554 |
25 Nov 2011 | INR | 9.19 | 9.19 | 8.33 | 9.19 | 9.19 | +0.43 (+4.91%) | 1,160 |
24 Nov 2011 | INR | 8.44 | 9.29 | 8.44 | 8.76 | 8.76 | -0.12 (-1.35%) | 2,613 |
23 Nov 2011 | INR | 9 | 9 | 8.88 | 8.88 | 8.88 | -0.46 (-4.93%) | 820 |
22 Nov 2011 | INR | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.49 (-4.98%) | 422 |
21 Nov 2011 | INR | 10.35 | 10.35 | 9.83 | 9.83 | 9.83 | -0.51 (-4.93%) | 2,580 |
18 Nov 2011 | INR | 9.45 | 10.34 | 9.45 | 10.34 | 10.34 | +0.4 (+4.02%) | 2,105 |
17 Nov 2011 | INR | 10.69 | 10.69 | 9.94 | 9.94 | 9.94 | -0.52 (-4.97%) | 2,525 |
16 Nov 2011 | INR | 9.76 | 10.78 | 9.76 | 10.46 | 10.46 | +0.19 (+1.85%) | 15,640 |
15 Nov 2011 | INR | 10.65 | 10.65 | 9.85 | 10.27 | 10.27 | +0.12 (+1.18%) | 32,500 |
14 Nov 2011 | INR | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | +0.48 (+4.96%) | 1,699 |
11 Nov 2011 | INR | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | +0.46 (+4.99%) | 4,116 |
9 Nov 2011 | INR | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | +0.43 (+4.90%) | 16,879 |
8 Nov 2011 | INR | 7.96 | 8.78 | 7.96 | 8.78 | 8.78 | +0.41 (+4.90%) | 17,217 |
4 Nov 2011 | INR | 9.21 | 9.21 | 8.37 | 8.37 | 8.37 | -0.43 (-4.89%) | 17,090 |
3 Nov 2011 | INR | 8.56 | 9 | 8.55 | 8.8 | 8.8 | -0.19 (-2.11%) | 11,818 |
2 Nov 2011 | INR | 9 | 9.4 | 8.99 | 8.99 | 8.99 | -0.47 (-4.97%) | 16,037 |
1 Nov 2011 | INR | 9.47 | 9.5 | 9.46 | 9.46 | 9.46 | -0.49 (-4.92%) | 4,683 |
31 Oct 2011 | INR | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.5 (-4.78%) | 1,750 |
28 Oct 2011 | INR | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.5 (-4.57%) | 1,550 |
26 Oct 2011 | INR | 10.85 | 11.4 | 10.85 | 10.95 | 10.95 | -0.45 (-3.95%) | 1,566 |
25 Oct 2011 | INR | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | -0.55 (-4.60%) | 205 |