Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2011 | INR | 5.01 | 5.5 | 4.98 | 5.33 | 5.33 | +0.09 (+1.72%) | 5,215 |
14 Nov 2011 | INR | 4.89 | 5.37 | 4.88 | 5.24 | 5.24 | +0.12 (+2.34%) | 4,110 |
11 Nov 2011 | INR | 4.8 | 5.12 | 4.8 | 5.12 | 5.12 | +0.24 (+4.92%) | 2,235 |
9 Nov 2011 | INR | 5 | 5.29 | 4.79 | 4.88 | 4.88 | -0.16 (-3.17%) | 6,619 |
8 Nov 2011 | INR | 5 | 5.09 | 5 | 5.04 | 5.04 | +0.19 (+3.92%) | 4,916 |
4 Nov 2011 | INR | 4.81 | 5.05 | 4.81 | 4.85 | 4.85 | -0.14 (-2.81%) | 2,232 |
3 Nov 2011 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 1,500 |
2 Nov 2011 | INR | 5.07 | 5.07 | 4.99 | 4.99 | 4.99 | +0.07 (+1.42%) | 2,250 |
1 Nov 2011 | INR | 4.48 | 4.92 | 4.48 | 4.92 | 4.92 | +0.22 (+4.68%) | 1,159 |
31 Oct 2011 | INR | 4.69 | 4.74 | 4.69 | 4.7 | 4.7 | +0.11 (+2.40%) | 901 |
28 Oct 2011 | INR | 4.25 | 4.59 | 4.24 | 4.59 | 4.59 | +0.15 (+3.38%) | 2,590 |
26 Oct 2011 | INR | 4.35 | 4.76 | 4.34 | 4.44 | 4.44 | -0.12 (-2.63%) | 1,451 |
25 Oct 2011 | INR | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | +0.21 (+4.83%) | 1,701 |
24 Oct 2011 | INR | 4.36 | 4.79 | 4.35 | 4.35 | 4.35 | -0.22 (-4.81%) | 2,593 |
21 Oct 2011 | INR | 4.45 | 4.6 | 4.45 | 4.57 | 4.57 | +0.14 (+3.16%) | 1,329 |
20 Oct 2011 | INR | 4.41 | 4.87 | 4.41 | 4.43 | 4.43 | -0.21 (-4.53%) | 5,829 |
19 Oct 2011 | INR | 4.38 | 4.65 | 4.38 | 4.64 | 4.64 | +0.21 (+4.74%) | 4,800 |
18 Oct 2011 | INR | 4.4 | 4.43 | 4.29 | 4.43 | 4.43 | +0.2 (+4.73%) | 9,456 |
17 Oct 2011 | INR | 4.24 | 4.4 | 4.23 | 4.23 | 4.23 | -0.21 (-4.73%) | 824 |
14 Oct 2011 | INR | 4.23 | 4.44 | 4.02 | 4.44 | 4.44 | +0.21 (+4.96%) | 7,825 |
13 Oct 2011 | INR | 4.01 | 4.24 | 4.01 | 4.23 | 4.23 | +0.17 (+4.19%) | 1,702 |
12 Oct 2011 | INR | 4 | 4.18 | 4 | 4.06 | 4.06 | +0.07 (+1.75%) | 3,229 |
11 Oct 2011 | INR | 4.28 | 4.28 | 3.88 | 3.99 | 3.99 | -0.09 (-2.21%) | 5,293 |
10 Oct 2011 | INR | 4 | 4.4 | 4 | 4.08 | 4.08 | -0.12 (-2.86%) | 3,755 |
7 Oct 2011 | INR | 4 | 4.2 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 3,189 |
5 Oct 2011 | INR | 4 | 4.25 | 4 | 4 | 4 | -0.14 (-3.38%) | 1,025 |
4 Oct 2011 | INR | 4 | 4.2 | 3.91 | 4.14 | 4.14 | +0.14 (+3.50%) | 23,496 |
3 Oct 2011 | INR | 4 | 4.19 | 3.81 | 4 | 4 | 0.0 (0.0%) | 6,247 |
30 Sep 2011 | INR | 4 | 4 | 4 | 4 | 4 | -0.04 (-0.99%) | 634 |
29 Sep 2011 | INR | 4 | 4.29 | 4 | 4.04 | 4.04 | -0.1 (-2.42%) | 1,030 |