Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2011 | INR | 24 | 24 | 22.5 | 22.9 | 22.9 | -0.7 (-2.97%) | 43,935 |
12 Dec 2011 | INR | 24.6 | 25.1 | 23.5 | 23.6 | 23.6 | -0.35 (-1.46%) | 38,999 |
9 Dec 2011 | INR | 24.2 | 24.6 | 23.65 | 23.95 | 23.95 | -0.55 (-2.24%) | 38,784 |
8 Dec 2011 | INR | 24.8 | 25.3 | 24.3 | 24.5 | 24.5 | -0.6 (-2.39%) | 39,253 |
7 Dec 2011 | INR | 25.3 | 25.5 | 24.9 | 25.1 | 25.1 | +0.1 (+0.40%) | 34,873 |
5 Dec 2011 | INR | 25.25 | 25.45 | 24.8 | 25 | 25 | -0.3 (-1.19%) | 24,378 |
2 Dec 2011 | INR | 24.05 | 25.75 | 24.05 | 25.3 | 25.3 | +0.4 (+1.61%) | 44,360 |
1 Dec 2011 | INR | 25 | 25.5 | 24.5 | 24.9 | 24.9 | +0.4 (+1.63%) | 58,680 |
30 Nov 2011 | INR | 24.8 | 25.35 | 24.25 | 24.5 | 24.5 | -0.3 (-1.21%) | 37,980 |
29 Nov 2011 | INR | 24.75 | 25.4 | 24.3 | 24.8 | 24.8 | +0.6 (+2.48%) | 105,738 |
28 Nov 2011 | INR | 26 | 26 | 23.8 | 24.2 | 24.2 | -0.55 (-2.22%) | 209,529 |
25 Nov 2011 | INR | 23.55 | 24.75 | 23.1 | 24.75 | 24.75 | +1.2 (+5.10%) | 63,963 |
24 Nov 2011 | INR | 23.8 | 24 | 23 | 23.55 | 23.55 | -0.35 (-1.46%) | 78,898 |
23 Nov 2011 | INR | 25 | 25 | 23 | 23.9 | 23.9 | -0.3 (-1.24%) | 87,932 |
22 Nov 2011 | INR | 24 | 25.2 | 22.9 | 24.2 | 24.2 | +0.2 (+0.83%) | 119,391 |
21 Nov 2011 | INR | 25 | 25.9 | 23.8 | 24 | 24 | -0.95 (-3.81%) | 115,104 |
18 Nov 2011 | INR | 26.75 | 26.75 | 24.95 | 24.95 | 24.95 | -1.3 (-4.95%) | 152,290 |
17 Nov 2011 | INR | 26.45 | 27.75 | 26 | 26.25 | 26.25 | -0.15 (-0.57%) | 86,657 |
16 Nov 2011 | INR | 26.5 | 26.85 | 25.75 | 26.4 | 26.4 | -0.15 (-0.56%) | 84,847 |
15 Nov 2011 | INR | 27.75 | 27.75 | 25.7 | 26.55 | 26.55 | -1.2 (-4.32%) | 96,185 |
14 Nov 2011 | INR | 28.7 | 30 | 27.1 | 27.75 | 27.75 | -1.2 (-4.15%) | 112,203 |
11 Nov 2011 | INR | 30 | 31.3 | 28.75 | 28.95 | 28.95 | -2.15 (-6.91%) | 109,779 |
9 Nov 2011 | INR | 32.5 | 32.75 | 30.7 | 31.1 | 31.1 | -0.8 (-2.51%) | 95,693 |
8 Nov 2011 | INR | 34.4 | 35.35 | 31.15 | 31.9 | 31.9 | -2.7 (-7.80%) | 124,775 |
4 Nov 2011 | INR | 35.9 | 35.9 | 34.15 | 34.6 | 34.6 | +0.45 (+1.32%) | 488,583 |
3 Nov 2011 | INR | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | +1.65 (+5.08%) | 54,957 |
2 Nov 2011 | INR | 31 | 32.5 | 30.95 | 32.5 | 32.5 | +1.55 (+5.01%) | 75,420 |
1 Nov 2011 | INR | 29.1 | 30.95 | 28.6 | 30.95 | 30.95 | +1.5 (+5.09%) | 188,608 |
31 Oct 2011 | INR | 29.5 | 30.85 | 28.7 | 29.45 | 29.45 | -0.25 (-0.84%) | 27,901 |
28 Oct 2011 | INR | 29.55 | 30.4 | 29.5 | 29.7 | 29.7 | +0.5 (+1.71%) | 68,386 |