Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2011 | INR | 6.66 | 6.82 | 6.55 | 6.68 | 6.68 | -0.1 (-1.47%) | 40,798 |
8 Dec 2011 | INR | 6.71 | 7.01 | 6.65 | 6.78 | 6.78 | -0.02 (-0.29%) | 78,905 |
7 Dec 2011 | INR | 6.7 | 6.93 | 6.7 | 6.8 | 6.8 | +0.06 (+0.89%) | 134,763 |
5 Dec 2011 | INR | 6.74 | 6.89 | 6.7 | 6.74 | 6.74 | -0.02 (-0.30%) | 25,584 |
2 Dec 2011 | INR | 6.74 | 6.84 | 6.65 | 6.76 | 6.76 | +0.02 (+0.30%) | 41,724 |
1 Dec 2011 | INR | 6.84 | 6.94 | 6.62 | 6.74 | 6.74 | -0.01 (-0.15%) | 46,716 |
30 Nov 2011 | INR | 6.81 | 7.15 | 6.75 | 6.75 | 6.75 | -0.23 (-3.30%) | 16,780 |
29 Nov 2011 | INR | 6.95 | 7.27 | 6.77 | 6.98 | 6.98 | +0.08 (+1.16%) | 59,544 |
28 Nov 2011 | INR | 6.75 | 6.95 | 6.57 | 6.9 | 6.9 | +0.25 (+3.76%) | 67,514 |
25 Nov 2011 | INR | 6.32 | 6.73 | 6.19 | 6.65 | 6.65 | +0.14 (+2.15%) | 61,282 |
24 Nov 2011 | INR | 6.57 | 6.7 | 6.25 | 6.51 | 6.51 | +0.15 (+2.36%) | 81,541 |
23 Nov 2011 | INR | 6.25 | 6.4 | 6 | 6.36 | 6.36 | +0.16 (+2.58%) | 83,696 |
22 Nov 2011 | INR | 6.15 | 6.4 | 6 | 6.2 | 6.2 | -0.01 (-0.16%) | 59,243 |
21 Nov 2011 | INR | 6.66 | 6.7 | 6.01 | 6.21 | 6.21 | -0.55 (-8.14%) | 221,907 |
18 Nov 2011 | INR | 6.71 | 6.97 | 6.57 | 6.76 | 6.76 | -0.2 (-2.87%) | 199,012 |
17 Nov 2011 | INR | 6.87 | 7.15 | 6.7 | 6.96 | 6.96 | +0.2 (+2.96%) | 77,738 |
16 Nov 2011 | INR | 7.45 | 7.45 | 6.46 | 6.76 | 6.76 | -0.15 (-2.17%) | 98,389 |
15 Nov 2011 | INR | 7.53 | 7.53 | 6.85 | 6.91 | 6.91 | -0.28 (-3.89%) | 168,218 |
14 Nov 2011 | INR | 8.49 | 8.49 | 7.1 | 7.19 | 7.19 | -1.06 (-12.85%) | 282,555 |
11 Nov 2011 | INR | 8.7 | 8.7 | 8.16 | 8.25 | 8.25 | -0.39 (-4.51%) | 67,574 |
9 Nov 2011 | INR | 8.83 | 8.94 | 8.6 | 8.64 | 8.64 | -0.33 (-3.68%) | 74,426 |
8 Nov 2011 | INR | 9.01 | 9.4 | 8.9 | 8.97 | 8.97 | -0.25 (-2.71%) | 54,442 |
4 Nov 2011 | INR | 9.45 | 9.5 | 9.08 | 9.22 | 9.22 | -0.17 (-1.81%) | 108,631 |
3 Nov 2011 | INR | 9.4 | 9.49 | 9.01 | 9.39 | 9.39 | +0.2 (+2.18%) | 76,397 |
2 Nov 2011 | INR | 8.85 | 9.34 | 8.75 | 9.19 | 9.19 | +0.34 (+3.84%) | 250,463 |
1 Nov 2011 | INR | 8.76 | 9.05 | 8.71 | 8.85 | 8.85 | +0.02 (+0.23%) | 117,125 |
31 Oct 2011 | INR | 8.84 | 8.9 | 8.4 | 8.83 | 8.83 | +0.06 (+0.68%) | 70,525 |
28 Oct 2011 | INR | 8.71 | 8.98 | 8.69 | 8.77 | 8.77 | +0.17 (+1.98%) | 81,700 |
26 Oct 2011 | INR | 8.65 | 8.73 | 8.05 | 8.6 | 8.6 | +0.48 (+5.91%) | 86,850 |
25 Oct 2011 | INR | 8.52 | 8.57 | 8.05 | 8.12 | 8.12 | -0.25 (-2.99%) | 69,687 |