Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2011 | INR | 14.5 | 15.25 | 13.8 | 13.9 | 13.9 | -0.9 (-6.08%) | 70,777 |
28 Nov 2011 | INR | 16.25 | 16.25 | 14.6 | 14.8 | 14.8 | -0.25 (-1.66%) | 143,317 |
25 Nov 2011 | INR | 13.4 | 15.65 | 13.05 | 15.05 | 15.05 | +2 (+15.33%) | 168,209 |
24 Nov 2011 | INR | 13.8 | 13.8 | 12.55 | 13.05 | 13.05 | +0.25 (+1.95%) | 14,513 |
23 Nov 2011 | INR | 13.45 | 13.45 | 12.4 | 12.8 | 12.8 | -0.4 (-3.03%) | 201,706 |
22 Nov 2011 | INR | 13.25 | 13.55 | 13.1 | 13.2 | 13.2 | +0.05 (+0.38%) | 16,967 |
21 Nov 2011 | INR | 13.05 | 13.8 | 13 | 13.15 | 13.15 | 0.0 (0.0%) | 18,622 |
18 Nov 2011 | INR | 14 | 14 | 13 | 13.15 | 13.15 | -0.95 (-6.74%) | 34,858 |
17 Nov 2011 | INR | 14.6 | 14.6 | 14 | 14.1 | 14.1 | -0.25 (-1.74%) | 175,337 |
16 Nov 2011 | INR | 14.5 | 14.8 | 14.05 | 14.35 | 14.35 | -0.45 (-3.04%) | 119,832 |
15 Nov 2011 | INR | 15 | 15.5 | 14.7 | 14.8 | 14.8 | -0.55 (-3.58%) | 38,505 |
14 Nov 2011 | INR | 15.5 | 16.2 | 15.2 | 15.35 | 15.35 | -0.1 (-0.65%) | 32,165 |
11 Nov 2011 | INR | 15.65 | 15.9 | 15.35 | 15.45 | 15.45 | -0.5 (-3.13%) | 24,057 |
9 Nov 2011 | INR | 15.8 | 16.35 | 15.6 | 15.95 | 15.95 | -0.1 (-0.62%) | 12,480 |
8 Nov 2011 | INR | 16 | 16.4 | 15.9 | 16.05 | 16.05 | -0.1 (-0.62%) | 280,213 |
4 Nov 2011 | INR | 15.65 | 16.75 | 15.65 | 16.15 | 16.15 | +0.2 (+1.25%) | 70,026 |
3 Nov 2011 | INR | 15.65 | 16.25 | 15.65 | 15.95 | 15.95 | -0.05 (-0.31%) | 13,807 |
2 Nov 2011 | INR | 16 | 16.1 | 15.7 | 16 | 16 | -0.1 (-0.62%) | 24,474 |
1 Nov 2011 | INR | 16.15 | 16.15 | 16 | 16.1 | 16.1 | +0.1 (+0.63%) | 17,706 |
31 Oct 2011 | INR | 15.9 | 16.25 | 15.9 | 16 | 16 | -0.1 (-0.62%) | 33,417 |
28 Oct 2011 | INR | 16.8 | 16.8 | 15.75 | 16.1 | 16.1 | +0.1 (+0.63%) | 65,715 |
26 Oct 2011 | INR | 18.15 | 18.15 | 15.15 | 16 | 16 | +0.3 (+1.91%) | 56,972 |
25 Oct 2011 | INR | 15.7 | 16 | 15.4 | 15.7 | 15.7 | 0.0 (0.0%) | 51,106 |
24 Oct 2011 | INR | 16.3 | 16.3 | 15.5 | 15.7 | 15.7 | -0.2 (-1.26%) | 69,396 |
21 Oct 2011 | INR | 16.35 | 16.35 | 15.55 | 15.9 | 15.9 | +0.1 (+0.63%) | 69,196 |
20 Oct 2011 | INR | 15.85 | 15.9 | 15.55 | 15.8 | 15.8 | 0.0 (0.0%) | 13,787 |
19 Oct 2011 | INR | 16.3 | 16.3 | 15.55 | 15.8 | 15.8 | 0.0 (0.0%) | 69,192 |
18 Oct 2011 | INR | 16 | 16.25 | 15.7 | 15.8 | 15.8 | 0.0 (0.0%) | 63,454 |
17 Oct 2011 | INR | 16.45 | 16.45 | 15.6 | 15.8 | 15.8 | -0.6 (-3.66%) | 79,686 |
14 Oct 2011 | INR | 16.3 | 17 | 15.5 | 16.4 | 16.4 | +0.35 (+2.18%) | 156,705 |