Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2011 | INR | 65.85 | 65.85 | 62.55 | 63.7 | 63.7 | +1.2 (+1.92%) | 6,660 |
28 Nov 2011 | INR | 65 | 66.8 | 62.3 | 62.5 | 62.5 | -2.55 (-3.92%) | 33,158 |
25 Nov 2011 | INR | 61 | 66.95 | 60.9 | 65.05 | 65.05 | +3.75 (+6.12%) | 7,179 |
24 Nov 2011 | INR | 62.1 | 62.1 | 60.6 | 61.3 | 61.3 | -1.45 (-2.31%) | 5,750 |
23 Nov 2011 | INR | 63 | 63.5 | 60.1 | 62.75 | 62.75 | +1.15 (+1.87%) | 5,702 |
22 Nov 2011 | INR | 62.9 | 62.9 | 60.55 | 61.6 | 61.6 | -0.05 (-0.08%) | 108,168 |
21 Nov 2011 | INR | 64.5 | 66.5 | 60.1 | 61.65 | 61.65 | -4.4 (-6.66%) | 7,723 |
18 Nov 2011 | INR | 64.5 | 66.8 | 64.5 | 66.05 | 66.05 | +1.55 (+2.40%) | 11,663 |
17 Nov 2011 | INR | 66 | 66.3 | 64.5 | 64.5 | 64.5 | -1.7 (-2.57%) | 5,365 |
16 Nov 2011 | INR | 64.95 | 68 | 64.5 | 66.2 | 66.2 | +1.15 (+1.77%) | 7,892 |
15 Nov 2011 | INR | 65 | 68.8 | 64.5 | 65.05 | 65.05 | +0.15 (+0.23%) | 18,547 |
14 Nov 2011 | INR | 69.3 | 71.5 | 64.45 | 64.9 | 64.9 | -6.75 (-9.42%) | 22,161 |
11 Nov 2011 | INR | 74 | 74.4 | 70.05 | 71.65 | 71.65 | -2.65 (-3.57%) | 19,419 |
9 Nov 2011 | INR | 75 | 77.4 | 72.55 | 74.3 | 74.3 | +0.95 (+1.30%) | 29,822 |
8 Nov 2011 | INR | 62.45 | 73.7 | 60.2 | 73.35 | 73.35 | +11.9 (+19.37%) | 63,556 |
4 Nov 2011 | INR | 63.65 | 63.65 | 60 | 61.45 | 61.45 | +0.6 (+0.99%) | 7,418 |
3 Nov 2011 | INR | 63.85 | 63.9 | 60.05 | 60.85 | 60.85 | +0.25 (+0.41%) | 6,978 |
2 Nov 2011 | INR | 62.8 | 62.8 | 60.5 | 60.6 | 60.6 | -0.75 (-1.22%) | 5,854 |
1 Nov 2011 | INR | 65.1 | 65.1 | 60.65 | 61.35 | 61.35 | -1.4 (-2.23%) | 10,402 |
31 Oct 2011 | INR | 67.4 | 67.4 | 60.5 | 62.75 | 62.75 | -0.8 (-1.26%) | 12,306 |
28 Oct 2011 | INR | 67.9 | 68.75 | 63.3 | 63.55 | 63.55 | 0.0 (0.0%) | 9,129 |
26 Oct 2011 | INR | 63.05 | 65.6 | 61.8 | 63.55 | 63.55 | +0.45 (+0.71%) | 5,557 |
25 Oct 2011 | INR | 67 | 67 | 62.6 | 63.1 | 63.1 | -1.3 (-2.02%) | 8,046 |
24 Oct 2011 | INR | 64.4 | 68.85 | 64.15 | 64.4 | 64.4 | +0.1 (+0.16%) | 7,390 |
21 Oct 2011 | INR | 66.4 | 66.95 | 64.1 | 64.3 | 64.3 | -0.95 (-1.46%) | 6,043 |
20 Oct 2011 | INR | 67.3 | 67.9 | 65.1 | 65.25 | 65.25 | -1.65 (-2.47%) | 7,129 |
19 Oct 2011 | INR | 66.5 | 69.45 | 66.5 | 66.9 | 66.9 | +0.45 (+0.68%) | 6,973 |
18 Oct 2011 | INR | 67.8 | 68.85 | 66.35 | 66.45 | 66.45 | -1.45 (-2.14%) | 6,958 |
17 Oct 2011 | INR | 71 | 71.95 | 66.65 | 67.9 | 67.9 | -1.15 (-1.67%) | 7,348 |
14 Oct 2011 | INR | 65.1 | 71 | 64 | 69.05 | 69.05 | +4.65 (+7.22%) | 11,482 |