Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2011 | INR | 2,807.1 | 2,858.5 | 2,782.1 | 2,803.7 | 280.37 | -24.5 (-0.87%) | 1,150,000 |
12 Dec 2011 | INR | 2,844 | 2,858.6 | 2,791 | 2,828.2 | 282.82 | -2 (-0.07%) | 624,690 |
9 Dec 2011 | INR | 2,834.9 | 2,858.6 | 2,810.2 | 2,830.2 | 283.02 | -2.5 (-0.09%) | 543,120 |
8 Dec 2011 | INR | 2,830 | 2,875 | 2,818 | 2,832.7 | 283.27 | -23.3 (-0.82%) | 1,600,000 |
7 Dec 2011 | INR | 2,830 | 2,881 | 2,830 | 2,856 | 285.6 | +2 (+0.07%) | 1,070,000 |
5 Dec 2011 | INR | 2,836.1 | 2,889 | 2,836.1 | 2,854 | 285.4 | -4.5 (-0.16%) | 730,820 |
2 Dec 2011 | INR | 2,813.1 | 2,863.4 | 2,785 | 2,858.5 | 285.85 | +62.4 (+2.23%) | 657,450 |
1 Dec 2011 | INR | 2,900.4 | 2,980 | 2,757 | 2,796.1 | 279.61 | -83.3 (-2.89%) | 1,200,000 |
30 Nov 2011 | INR | 2,929 | 2,948 | 2,861.2 | 2,879.4 | 287.94 | -59.1 (-2.01%) | 823,270 |
29 Nov 2011 | INR | 2,956.9 | 2,973.9 | 2,902 | 2,938.5 | 293.85 | -1.5 (-0.05%) | 1,100,000 |
28 Nov 2011 | INR | 2,985 | 3,023 | 2,923.1 | 2,940 | 294 | -2.8 (-0.10%) | 232,790 |
25 Nov 2011 | INR | 2,885 | 2,970 | 2,875 | 2,942.8 | 294.28 | +67.4 (+2.34%) | 334,250 |
24 Nov 2011 | INR | 2,880 | 2,890 | 2,834 | 2,875.4 | 287.54 | -17.3 (-0.60%) | 361,640 |
23 Nov 2011 | INR | 2,918.1 | 2,958 | 2,826.2 | 2,892.7 | 289.27 | -61.7 (-2.09%) | 579,200 |
22 Nov 2011 | INR | 2,950 | 2,980 | 2,910 | 2,954.4 | 295.44 | +16.6 (+0.57%) | 522,600 |
21 Nov 2011 | INR | 3,048 | 3,067.7 | 2,910 | 2,937.8 | 293.78 | -111.4 (-3.65%) | 312,320 |
18 Nov 2011 | INR | 3,045 | 3,098.8 | 3,005.1 | 3,049.2 | 304.92 | +7.4 (+0.24%) | 848,100 |
17 Nov 2011 | INR | 3,104.7 | 3,110 | 3,021.4 | 3,041.8 | 304.18 | -53.8 (-1.74%) | 540,870 |
16 Nov 2011 | INR | 3,021 | 3,120 | 2,992 | 3,095.6 | 309.56 | +59.6 (+1.96%) | 665,880 |
15 Nov 2011 | INR | 3,098.4 | 3,124 | 3,010 | 3,036 | 303.6 | -62.3 (-2.01%) | 235,430 |
14 Nov 2011 | INR | 3,096.9 | 3,145 | 3,073 | 3,098.3 | 309.83 | +41.2 (+1.35%) | 559,300 |
11 Nov 2011 | INR | 3,117.9 | 3,168 | 3,046 | 3,057.1 | 305.71 | -59.4 (-1.91%) | 664,540 |
9 Nov 2011 | INR | 3,178.8 | 3,214.6 | 3,100.5 | 3,116.5 | 311.65 | -43.7 (-1.38%) | 413,030 |
8 Nov 2011 | INR | 3,215 | 3,256 | 3,152 | 3,160.2 | 316.02 | -65.8 (-2.04%) | 691,400 |
4 Nov 2011 | INR | 3,140.2 | 3,270 | 3,140.2 | 3,226 | 322.6 | +66.5 (+2.10%) | 1,370,000 |
3 Nov 2011 | INR | 3,149 | 3,179.7 | 3,121 | 3,159.5 | 315.95 | +10.5 (+0.33%) | 333,770 |
2 Nov 2011 | INR | 3,101.9 | 3,154 | 3,101.9 | 3,149 | 314.9 | +15.9 (+0.51%) | 520,090 |
1 Nov 2011 | INR | 3,120 | 3,164 | 3,120 | 3,133.1 | 313.31 | -26.4 (-0.84%) | 343,500 |
31 Oct 2011 | INR | 3,093.8 | 3,177 | 3,032 | 3,159.5 | 315.95 | +98.3 (+3.21%) | 1,020,000 |
28 Oct 2011 | INR | 3,030 | 3,199 | 3,030 | 3,061.2 | 306.12 | -8.4 (-0.27%) | 2,080,000 |