Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2011 | INR | 8 | 8.6 | 7.87 | 8.04 | 8.04 | -0.06 (-0.74%) | 7,241 |
18 Nov 2011 | INR | 8.02 | 8.8 | 7.8 | 8.1 | 8.1 | -0.2 (-2.41%) | 1,484 |
17 Nov 2011 | INR | 8.51 | 9.88 | 8.3 | 8.3 | 8.3 | -0.57 (-6.43%) | 9,518 |
16 Nov 2011 | INR | 8.82 | 9 | 8.65 | 8.87 | 8.87 | -0.26 (-2.85%) | 2,190 |
15 Nov 2011 | INR | 9.06 | 9.47 | 9.05 | 9.13 | 9.13 | -0.37 (-3.89%) | 4,452 |
14 Nov 2011 | INR | 9.99 | 9.99 | 9.5 | 9.5 | 9.5 | -0.25 (-2.56%) | 2,786 |
11 Nov 2011 | INR | 9.95 | 10.14 | 9.7 | 9.75 | 9.75 | -0.24 (-2.40%) | 3,606 |
9 Nov 2011 | INR | 9.84 | 10.46 | 9.76 | 9.99 | 9.99 | -0.27 (-2.63%) | 1,885 |
8 Nov 2011 | INR | 10.62 | 11.23 | 10.22 | 10.26 | 10.26 | -0.34 (-3.21%) | 1,630 |
4 Nov 2011 | INR | 10.5 | 11.29 | 10.05 | 10.6 | 10.6 | +0.73 (+7.40%) | 10,337 |
3 Nov 2011 | INR | 9.9 | 10.18 | 9.5 | 9.87 | 9.87 | -0.38 (-3.71%) | 4,270 |
2 Nov 2011 | INR | 9.48 | 10.6 | 9.48 | 10.25 | 10.25 | +0.36 (+3.64%) | 3,864 |
1 Nov 2011 | INR | 9.13 | 9.89 | 9.13 | 9.89 | 9.89 | +0.13 (+1.33%) | 2,961 |
31 Oct 2011 | INR | 9.9 | 10.49 | 9.75 | 9.76 | 9.76 | -0.18 (-1.81%) | 3,910 |
28 Oct 2011 | INR | 9.52 | 10.42 | 9.52 | 9.94 | 9.94 | +0.11 (+1.12%) | 6,326 |
26 Oct 2011 | INR | 10.9 | 10.9 | 9.51 | 9.83 | 9.83 | -0.09 (-0.91%) | 4,191 |
25 Oct 2011 | INR | 10.01 | 10.07 | 9.75 | 9.92 | 9.92 | -0.11 (-1.10%) | 1,733 |
24 Oct 2011 | INR | 10.1 | 10.3 | 10.01 | 10.03 | 10.03 | -0.05 (-0.50%) | 6,997 |
21 Oct 2011 | INR | 10.13 | 10.13 | 10.02 | 10.08 | 10.08 | -0.05 (-0.49%) | 623 |
20 Oct 2011 | INR | 10.85 | 10.85 | 10.05 | 10.13 | 10.13 | -0.05 (-0.49%) | 6,555 |
19 Oct 2011 | INR | 10.16 | 10.58 | 10.12 | 10.18 | 10.18 | +0.05 (+0.49%) | 3,944 |
18 Oct 2011 | INR | 10.3 | 10.7 | 10 | 10.13 | 10.13 | -0.57 (-5.33%) | 6,547 |
17 Oct 2011 | INR | 10.33 | 10.84 | 10.33 | 10.7 | 10.7 | +0.03 (+0.28%) | 2,005 |
14 Oct 2011 | INR | 11 | 11 | 10.31 | 10.67 | 10.67 | -0.01 (-0.09%) | 1,935 |
13 Oct 2011 | INR | 11.15 | 11.15 | 10.22 | 10.68 | 10.68 | -0.26 (-2.38%) | 13,551 |
12 Oct 2011 | INR | 11.17 | 11.17 | 10.52 | 10.94 | 10.94 | +0.16 (+1.48%) | 3,820 |
11 Oct 2011 | INR | 10.55 | 11.27 | 10.55 | 10.78 | 10.78 | +0.09 (+0.84%) | 7,537 |
10 Oct 2011 | INR | 10.4 | 10.94 | 10.36 | 10.69 | 10.69 | -0.08 (-0.74%) | 5,856 |
7 Oct 2011 | INR | 10.6 | 11.37 | 10.31 | 10.77 | 10.77 | +0.22 (+2.09%) | 7,216 |
5 Oct 2011 | INR | 11.9 | 11.9 | 10.52 | 10.55 | 10.55 | -0.08 (-0.75%) | 9,127 |