Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2011 | INR | 51.95 | 52 | 49.25 | 50.05 | 50.05 | -1.1 (-2.15%) | 3,862 |
28 Nov 2011 | INR | 52.4 | 52.4 | 50.7 | 51.15 | 51.15 | +0.2 (+0.39%) | 786 |
25 Nov 2011 | INR | 51 | 52.2 | 50.6 | 50.95 | 50.95 | -0.4 (-0.78%) | 274 |
24 Nov 2011 | INR | 50.15 | 51.35 | 50.15 | 51.35 | 51.35 | +0.4 (+0.79%) | 497 |
23 Nov 2011 | INR | 52.2 | 52.2 | 50.4 | 50.95 | 50.95 | -0.55 (-1.07%) | 727 |
22 Nov 2011 | INR | 52.5 | 52.85 | 51.2 | 51.5 | 51.5 | +0.5 (+0.98%) | 506 |
21 Nov 2011 | INR | 50.05 | 51.45 | 49.7 | 51 | 51 | -0.5 (-0.97%) | 7,254 |
18 Nov 2011 | INR | 52 | 52.65 | 50.05 | 51.5 | 51.5 | -2.1 (-3.92%) | 2,150 |
17 Nov 2011 | INR | 53.5 | 54.7 | 53 | 53.6 | 53.6 | -1.55 (-2.81%) | 2,086 |
16 Nov 2011 | INR | 56.85 | 56.85 | 54.5 | 55.15 | 55.15 | -1.85 (-3.25%) | 2,197 |
15 Nov 2011 | INR | 56.75 | 57.95 | 56.05 | 57 | 57 | -0.75 (-1.30%) | 3,497 |
14 Nov 2011 | INR | 58.85 | 58.85 | 57.75 | 57.75 | 57.75 | -0.55 (-0.94%) | 456 |
11 Nov 2011 | INR | 59.75 | 59.95 | 58 | 58.3 | 58.3 | -0.85 (-1.44%) | 1,325 |
9 Nov 2011 | INR | 59.05 | 60 | 57.5 | 59.15 | 59.15 | +1.55 (+2.69%) | 5,810 |
8 Nov 2011 | INR | 57.4 | 58.5 | 57.4 | 57.6 | 57.6 | -0.9 (-1.54%) | 5,873 |
4 Nov 2011 | INR | 57.6 | 59.25 | 57.6 | 58.5 | 58.5 | +0.65 (+1.12%) | 6,472 |
3 Nov 2011 | INR | 57.5 | 58.7 | 56.75 | 57.85 | 57.85 | +0.3 (+0.52%) | 5,361 |
2 Nov 2011 | INR | 59.05 | 59.05 | 57.5 | 57.55 | 57.55 | -0.45 (-0.78%) | 8,777 |
1 Nov 2011 | INR | 59 | 59 | 57.55 | 58 | 58 | -1.55 (-2.60%) | 916 |
31 Oct 2011 | INR | 58.95 | 59.7 | 58 | 59.55 | 59.55 | +1.9 (+3.30%) | 2,732 |
28 Oct 2011 | INR | 58 | 58.5 | 57.2 | 57.65 | 57.65 | -0.2 (-0.35%) | 1,366 |
26 Oct 2011 | INR | 57 | 58.1 | 56 | 57.85 | 57.85 | +1.15 (+2.03%) | 438 |
25 Oct 2011 | INR | 57 | 57.4 | 56.55 | 56.7 | 56.7 | -0.5 (-0.87%) | 350 |
24 Oct 2011 | INR | 58.85 | 58.85 | 57.2 | 57.2 | 57.2 | -0.1 (-0.17%) | 1,084 |
21 Oct 2011 | INR | 58.85 | 58.85 | 57.15 | 57.3 | 57.3 | -0.25 (-0.43%) | 373 |
20 Oct 2011 | INR | 57.3 | 57.7 | 57.25 | 57.55 | 57.55 | -0.25 (-0.43%) | 572 |
19 Oct 2011 | INR | 59.35 | 59.35 | 57.65 | 57.8 | 57.8 | -0.7 (-1.20%) | 4,136 |
18 Oct 2011 | INR | 56.55 | 58.5 | 55.2 | 58.5 | 58.5 | +1 (+1.74%) | 426 |
17 Oct 2011 | INR | 59.45 | 59.45 | 57 | 57.5 | 57.5 | -1.05 (-1.79%) | 410 |
14 Oct 2011 | INR | 58.5 | 58.75 | 56.85 | 58.55 | 58.55 | +1.45 (+2.54%) | 2,731 |