Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2011 | INR | 4.6 | 4.7 | 4.45 | 4.48 | 4.48 | -0.12 (-2.61%) | 32,537 |
15 Dec 2011 | INR | 4.75 | 4.75 | 4.52 | 4.6 | 4.6 | -0.05 (-1.08%) | 13,107 |
14 Dec 2011 | INR | 4.75 | 4.75 | 4.56 | 4.65 | 4.65 | 0.0 (0.0%) | 180,164 |
13 Dec 2011 | INR | 4.75 | 4.77 | 4.61 | 4.65 | 4.65 | -0.1 (-2.11%) | 229,620 |
12 Dec 2011 | INR | 4.85 | 5.1 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 23,550 |
9 Dec 2011 | INR | 4.99 | 5 | 4.75 | 4.75 | 4.75 | -0.07 (-1.45%) | 29,342 |
8 Dec 2011 | INR | 5.15 | 5.15 | 4.8 | 4.82 | 4.82 | -0.24 (-4.74%) | 18,321 |
7 Dec 2011 | INR | 5.25 | 5.9 | 4.96 | 5.06 | 5.06 | -0.03 (-0.59%) | 18,384 |
5 Dec 2011 | INR | 4.85 | 5.2 | 4.85 | 5.09 | 5.09 | +0.12 (+2.41%) | 4,363 |
2 Dec 2011 | INR | 5.2 | 5.2 | 4.8 | 4.97 | 4.97 | -0.16 (-3.12%) | 25,689 |
1 Dec 2011 | INR | 5.15 | 5.45 | 5.1 | 5.13 | 5.13 | +0.04 (+0.79%) | 101,599 |
30 Nov 2011 | INR | 5.11 | 5.2 | 4.91 | 5.09 | 5.09 | -0.03 (-0.59%) | 17,722 |
29 Nov 2011 | INR | 5.1 | 5.25 | 5 | 5.12 | 5.12 | +0.2 (+4.07%) | 12,145 |
28 Nov 2011 | INR | 5.15 | 5.15 | 4.82 | 4.92 | 4.92 | -0.23 (-4.47%) | 26,578 |
25 Nov 2011 | INR | 5 | 5.25 | 4.8 | 5.15 | 5.15 | +0.24 (+4.89%) | 23,304 |
24 Nov 2011 | INR | 5 | 5 | 4.83 | 4.91 | 4.91 | +0.04 (+0.82%) | 20,828 |
23 Nov 2011 | INR | 5 | 5 | 4.66 | 4.87 | 4.87 | +0.14 (+2.96%) | 70,540 |
22 Nov 2011 | INR | 4.8 | 4.95 | 4.4 | 4.73 | 4.73 | +0.01 (+0.21%) | 16,096 |
21 Nov 2011 | INR | 5.5 | 5.5 | 4.65 | 4.72 | 4.72 | -0.2 (-4.07%) | 28,944 |
18 Nov 2011 | INR | 5.25 | 5.25 | 4.8 | 4.92 | 4.92 | -0.16 (-3.15%) | 53,957 |
17 Nov 2011 | INR | 5.5 | 5.5 | 5.02 | 5.08 | 5.08 | -0.04 (-0.78%) | 54,040 |
16 Nov 2011 | INR | 4.95 | 5.3 | 4.56 | 5.12 | 5.12 | +0.11 (+2.20%) | 55,546 |
15 Nov 2011 | INR | 5.21 | 5.4 | 4.96 | 5.01 | 5.01 | -0.35 (-6.53%) | 51,358 |
14 Nov 2011 | INR | 5.32 | 5.8 | 5.3 | 5.36 | 5.36 | -0.08 (-1.47%) | 14,598 |
11 Nov 2011 | INR | 5.6 | 6 | 4.8 | 5.44 | 5.44 | -0.49 (-8.26%) | 48,764 |
9 Nov 2011 | INR | 6.5 | 6.7 | 5.9 | 5.93 | 5.93 | -0.49 (-7.63%) | 49,187 |
8 Nov 2011 | INR | 7.28 | 7.28 | 6.22 | 6.42 | 6.42 | -0.44 (-6.41%) | 69,198 |
4 Nov 2011 | INR | 6.4 | 7.08 | 6.11 | 6.86 | 6.86 | +0.96 (+16.27%) | 345,687 |
3 Nov 2011 | INR | 5 | 5.9 | 4.92 | 5.9 | 5.9 | +0.98 (+19.92%) | 246,404 |
2 Nov 2011 | INR | 5.2 | 5.2 | 4.9 | 4.92 | 4.92 | -0.12 (-2.38%) | 22,864 |