Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2011 | INR | 48 | 49.45 | 47.2 | 48.7 | 48.7 | +0.75 (+1.56%) | 1,686 |
28 Nov 2011 | INR | 47.5 | 49.5 | 47.5 | 47.95 | 47.95 | +1.3 (+2.79%) | 3,691 |
25 Nov 2011 | INR | 44 | 47.95 | 41.1 | 46.65 | 46.65 | +1 (+2.19%) | 3,324 |
24 Nov 2011 | INR | 46.5 | 47 | 44.65 | 45.65 | 45.65 | -0.8 (-1.72%) | 15,477 |
23 Nov 2011 | INR | 48.2 | 49.4 | 46.1 | 46.45 | 46.45 | -2.3 (-4.72%) | 7,246 |
22 Nov 2011 | INR | 49.05 | 49.9 | 48.65 | 48.75 | 48.75 | -1 (-2.01%) | 3,870 |
21 Nov 2011 | INR | 50.4 | 51 | 49 | 49.75 | 49.75 | -0.05 (-0.10%) | 2,448 |
18 Nov 2011 | INR | 50 | 50 | 48.55 | 49.8 | 49.8 | -0.45 (-0.90%) | 11,710 |
17 Nov 2011 | INR | 51 | 52.25 | 50 | 50.25 | 50.25 | -0.65 (-1.28%) | 7,300 |
16 Nov 2011 | INR | 51.5 | 54 | 50.3 | 50.9 | 50.9 | -0.6 (-1.17%) | 12,110 |
15 Nov 2011 | INR | 54 | 54 | 51.3 | 51.5 | 51.5 | -2.05 (-3.83%) | 7,870 |
14 Nov 2011 | INR | 57.5 | 57.5 | 53.3 | 53.55 | 53.55 | -3.8 (-6.63%) | 20,211 |
11 Nov 2011 | INR | 58.85 | 58.85 | 57.1 | 57.35 | 57.35 | -0.55 (-0.95%) | 1,716 |
9 Nov 2011 | INR | 59.65 | 59.65 | 57.65 | 57.9 | 57.9 | -0.85 (-1.45%) | 5,237 |
8 Nov 2011 | INR | 59.75 | 60 | 58.65 | 58.75 | 58.75 | -0.8 (-1.34%) | 6,376 |
4 Nov 2011 | INR | 61.5 | 61.5 | 58.65 | 59.55 | 59.55 | -0.6 (-1.00%) | 12,830 |
3 Nov 2011 | INR | 61.45 | 61.45 | 59.05 | 60.15 | 60.15 | -0.35 (-0.58%) | 19,144 |
2 Nov 2011 | INR | 59.25 | 61.2 | 59.25 | 60.5 | 60.5 | +1.25 (+2.11%) | 34,404 |
1 Nov 2011 | INR | 60.35 | 61.5 | 59.05 | 59.25 | 59.25 | -0.9 (-1.50%) | 11,954 |
31 Oct 2011 | INR | 60.5 | 61.2 | 60.05 | 60.15 | 60.15 | -0.05 (-0.08%) | 3,687 |
28 Oct 2011 | INR | 61.95 | 62.1 | 59.15 | 60.2 | 60.2 | -0.6 (-0.99%) | 37,302 |
26 Oct 2011 | INR | 59 | 61.05 | 57.1 | 60.8 | 60.8 | +3.8 (+6.67%) | 31,089 |
25 Oct 2011 | INR | 58.5 | 58.5 | 56.55 | 57 | 57 | -1.55 (-2.65%) | 5,606 |
24 Oct 2011 | INR | 58.75 | 59 | 58.05 | 58.55 | 58.55 | +1.2 (+2.09%) | 6,703 |
21 Oct 2011 | INR | 59.2 | 59.75 | 57.1 | 57.35 | 57.35 | -1.7 (-2.88%) | 7,135 |
20 Oct 2011 | INR | 59 | 62 | 58.25 | 59.05 | 59.05 | -0.8 (-1.34%) | 9,790 |
19 Oct 2011 | INR | 61.15 | 62 | 59.6 | 59.85 | 59.85 | -1.1 (-1.80%) | 20,210 |
18 Oct 2011 | INR | 61.15 | 62.1 | 59 | 60.95 | 60.95 | +0.05 (+0.08%) | 47,952 |
17 Oct 2011 | INR | 59.4 | 62.5 | 57.2 | 60.9 | 60.9 | +3.15 (+5.45%) | 67,273 |
14 Oct 2011 | INR | 53.25 | 59.2 | 53.25 | 57.75 | 57.75 | +4.95 (+9.38%) | 113,035 |