Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2011 | INR | 73.15 | 73.5 | 70.55 | 71 | 71 | -1.6 (-2.20%) | 39,159 |
28 Nov 2011 | INR | 70 | 73.4 | 70 | 72.6 | 72.6 | +3.45 (+4.99%) | 69,770 |
25 Nov 2011 | INR | 69.5 | 71.25 | 68.6 | 69.15 | 69.15 | -1.35 (-1.91%) | 45,906 |
24 Nov 2011 | INR | 68.35 | 71.35 | 67.7 | 70.5 | 70.5 | +1.8 (+2.62%) | 55,275 |
23 Nov 2011 | INR | 69 | 69.75 | 67.2 | 68.7 | 68.7 | -0.95 (-1.36%) | 55,158 |
22 Nov 2011 | INR | 67.8 | 70.5 | 67.6 | 69.65 | 69.65 | +1.35 (+1.98%) | 52,366 |
21 Nov 2011 | INR | 69 | 69.25 | 67.3 | 68.3 | 68.3 | -1.2 (-1.73%) | 69,778 |
18 Nov 2011 | INR | 66.6 | 70.35 | 65.75 | 69.5 | 69.5 | +1.9 (+2.81%) | 87,216 |
17 Nov 2011 | INR | 69.5 | 70.45 | 67.1 | 67.6 | 67.6 | -2.2 (-3.15%) | 81,447 |
16 Nov 2011 | INR | 70.2 | 70.95 | 69.35 | 69.8 | 69.8 | -1.05 (-1.48%) | 98,912 |
15 Nov 2011 | INR | 76.5 | 76.65 | 70.25 | 70.85 | 70.85 | -4.45 (-5.91%) | 141,854 |
14 Nov 2011 | INR | 79.7 | 79.7 | 75 | 75.3 | 75.3 | -1.95 (-2.52%) | 219,729 |
11 Nov 2011 | INR | 77 | 78.35 | 75.75 | 77.25 | 77.25 | -0.6 (-0.77%) | 78,460 |
9 Nov 2011 | INR | 80.95 | 80.95 | 77.1 | 77.85 | 77.85 | -2.15 (-2.69%) | 48,218 |
8 Nov 2011 | INR | 80.5 | 81.8 | 79.6 | 80 | 80 | -0.05 (-0.06%) | 47,688 |
4 Nov 2011 | INR | 81.2 | 83.9 | 79.2 | 80.05 | 80.05 | -0.2 (-0.25%) | 62,108 |
3 Nov 2011 | INR | 78.95 | 80.9 | 78.85 | 80.25 | 80.25 | +1.4 (+1.78%) | 85,421 |
2 Nov 2011 | INR | 72.8 | 79.9 | 72.8 | 78.85 | 78.85 | -0.2 (-0.25%) | 50,280 |
1 Nov 2011 | INR | 81 | 81.7 | 78.25 | 79.05 | 79.05 | -1.65 (-2.04%) | 76,164 |
31 Oct 2011 | INR | 81.65 | 83.85 | 80.3 | 80.7 | 80.7 | -1.6 (-1.94%) | 155,132 |
28 Oct 2011 | INR | 82 | 83.05 | 80.15 | 82.3 | 82.3 | +2.8 (+3.52%) | 194,898 |
26 Oct 2011 | INR | 78.1 | 80.8 | 77.7 | 79.5 | 79.5 | +2.05 (+2.65%) | 73,889 |
25 Oct 2011 | INR | 74.2 | 78.9 | 74 | 77.45 | 77.45 | +3.5 (+4.73%) | 136,963 |
24 Oct 2011 | INR | 74.15 | 75.25 | 73.55 | 73.95 | 73.95 | +0.4 (+0.54%) | 23,996 |
21 Oct 2011 | INR | 74.65 | 75.3 | 73.15 | 73.55 | 73.55 | -1.1 (-1.47%) | 35,413 |
20 Oct 2011 | INR | 75.75 | 75.9 | 73.8 | 74.65 | 74.65 | -1.25 (-1.65%) | 54,051 |
19 Oct 2011 | INR | 74.7 | 76.5 | 74.3 | 75.9 | 75.9 | +2.3 (+3.12%) | 69,353 |
18 Oct 2011 | INR | 74.8 | 75.35 | 72.8 | 73.6 | 73.6 | -2.05 (-2.71%) | 54,092 |
17 Oct 2011 | INR | 76.05 | 77 | 74.8 | 75.65 | 75.65 | -0.4 (-0.53%) | 41,607 |
14 Oct 2011 | INR | 75.05 | 76.6 | 74.75 | 76.05 | 76.05 | +0.2 (+0.26%) | 46,005 |