Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2011 | INR | 3.9 | 4.14 | 3.9 | 4.04 | 4.04 | +0.03 (+0.75%) | 5,657 |
20 Dec 2011 | INR | 3.99 | 4.05 | 3.8 | 4.01 | 4.01 | +0.09 (+2.30%) | 6,966 |
19 Dec 2011 | INR | 4.1 | 4.1 | 3.91 | 3.92 | 3.92 | -0.17 (-4.16%) | 3,209 |
16 Dec 2011 | INR | 4.05 | 4.25 | 4.03 | 4.09 | 4.09 | -0.02 (-0.49%) | 5,012 |
15 Dec 2011 | INR | 4.16 | 4.3 | 4.06 | 4.11 | 4.11 | -0.1 (-2.38%) | 3,305 |
14 Dec 2011 | INR | 4.16 | 4.3 | 4.16 | 4.21 | 4.21 | -0.16 (-3.66%) | 5,845 |
13 Dec 2011 | INR | 4.37 | 4.44 | 4.37 | 4.37 | 4.37 | -0.22 (-4.79%) | 26,007 |
12 Dec 2011 | INR | 4.6 | 4.6 | 4.59 | 4.59 | 4.59 | -0.24 (-4.97%) | 715 |
9 Dec 2011 | INR | 5.2 | 5.2 | 4.83 | 4.83 | 4.83 | -0.25 (-4.92%) | 10,468 |
8 Dec 2011 | INR | 4.77 | 5.16 | 4.77 | 5.08 | 5.08 | +0.07 (+1.40%) | 3,555 |
7 Dec 2011 | INR | 4.64 | 5.09 | 4.61 | 5.01 | 5.01 | +0.16 (+3.30%) | 11,589 |
5 Dec 2011 | INR | 4.77 | 4.99 | 4.77 | 4.85 | 4.85 | -0.17 (-3.39%) | 7,915 |
2 Dec 2011 | INR | 4.64 | 5.08 | 4.64 | 5.02 | 5.02 | +0.14 (+2.87%) | 2,034 |
1 Dec 2011 | INR | 4.91 | 4.91 | 4.45 | 4.88 | 4.88 | +0.2 (+4.27%) | 10,572 |
30 Nov 2011 | INR | 4.63 | 4.9 | 4.62 | 4.68 | 4.68 | -0.17 (-3.51%) | 678 |
29 Nov 2011 | INR | 4.62 | 4.98 | 4.62 | 4.85 | 4.85 | -0.01 (-0.21%) | 1,344 |
28 Nov 2011 | INR | 4.84 | 5.1 | 4.83 | 4.86 | 4.86 | -0.21 (-4.14%) | 1,015 |
25 Nov 2011 | INR | 4.85 | 5.14 | 4.84 | 5.07 | 5.07 | -0.02 (-0.39%) | 1,400 |
24 Nov 2011 | INR | 4.81 | 5.19 | 4.81 | 5.09 | 5.09 | +0.03 (+0.59%) | 5,472 |
23 Nov 2011 | INR | 5.18 | 5.18 | 4.77 | 5.06 | 5.06 | +0.04 (+0.80%) | 3,380 |
22 Nov 2011 | INR | 4.85 | 5.23 | 4.82 | 5.02 | 5.02 | -0.05 (-0.99%) | 13,992 |
21 Nov 2011 | INR | 5.1 | 5.15 | 5.07 | 5.07 | 5.07 | -0.26 (-4.88%) | 5,443 |
18 Nov 2011 | INR | 5.34 | 5.8 | 5.33 | 5.33 | 5.33 | -0.28 (-4.99%) | 3,771 |
17 Nov 2011 | INR | 5.58 | 5.98 | 5.58 | 5.61 | 5.61 | -0.24 (-4.10%) | 7,270 |
16 Nov 2011 | INR | 6 | 6 | 5.71 | 5.85 | 5.85 | -0.15 (-2.50%) | 3,786 |
15 Nov 2011 | INR | 6 | 6.38 | 5.91 | 6 | 6 | -0.13 (-2.12%) | 4,270 |
14 Nov 2011 | INR | 6.65 | 6.65 | 6.1 | 6.13 | 6.13 | -0.26 (-4.07%) | 1,465 |
11 Nov 2011 | INR | 6 | 6.4 | 5.8 | 6.39 | 6.39 | +0.29 (+4.75%) | 16,384 |
9 Nov 2011 | INR | 6.1 | 6.41 | 5.99 | 6.1 | 6.1 | -0.16 (-2.56%) | 13,254 |
8 Nov 2011 | INR | 5.83 | 6.42 | 5.83 | 6.26 | 6.26 | +0.14 (+2.29%) | 8,529 |