Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2011 | INR | 38.2 | 38.2 | 36.2 | 36.95 | 36.95 | +0.2 (+0.54%) | 1,926 |
12 Dec 2011 | INR | 38.4 | 38.4 | 36.75 | 36.75 | 36.75 | -0.95 (-2.52%) | 3,198 |
9 Dec 2011 | INR | 36.1 | 38 | 36.1 | 37.7 | 37.7 | +0.8 (+2.17%) | 7,999 |
8 Dec 2011 | INR | 38.8 | 38.8 | 36.65 | 36.9 | 36.9 | -0.95 (-2.51%) | 4,470 |
7 Dec 2011 | INR | 38.8 | 38.8 | 36.3 | 37.85 | 37.85 | +0.55 (+1.47%) | 1,084 |
5 Dec 2011 | INR | 38.85 | 38.85 | 36.55 | 37.3 | 37.3 | -0.7 (-1.84%) | 1,162 |
2 Dec 2011 | INR | 37 | 38.5 | 36.45 | 38 | 38 | +0.45 (+1.20%) | 2,905 |
1 Dec 2011 | INR | 39.85 | 39.85 | 36.7 | 37.55 | 37.55 | +0.75 (+2.04%) | 1,163 |
30 Nov 2011 | INR | 37 | 38.25 | 35.45 | 36.8 | 36.8 | -0.45 (-1.21%) | 11,000 |
29 Nov 2011 | INR | 39.5 | 39.9 | 37 | 37.25 | 37.25 | -2.1 (-5.34%) | 7,661 |
28 Nov 2011 | INR | 39.5 | 39.75 | 38 | 39.35 | 39.35 | +0.1 (+0.25%) | 26,244 |
25 Nov 2011 | INR | 38.15 | 41.7 | 37.9 | 39.25 | 39.25 | +3.5 (+9.79%) | 203,511 |
24 Nov 2011 | INR | 36.9 | 36.9 | 33.25 | 35.75 | 35.75 | +0.75 (+2.14%) | 10,428 |
23 Nov 2011 | INR | 33 | 36.7 | 32.5 | 35 | 35 | +1.5 (+4.48%) | 15,289 |
22 Nov 2011 | INR | 35.85 | 35.85 | 33.2 | 33.5 | 33.5 | 0.0 (0.0%) | 2,175 |
21 Nov 2011 | INR | 36.7 | 36.7 | 33.3 | 33.5 | 33.5 | -0.05 (-0.15%) | 7,816 |
18 Nov 2011 | INR | 34.9 | 34.9 | 33.35 | 33.55 | 33.55 | -1.4 (-4.01%) | 5,227 |
17 Nov 2011 | INR | 36.75 | 36.75 | 34.15 | 34.95 | 34.95 | -0.15 (-0.43%) | 451 |
16 Nov 2011 | INR | 37.4 | 37.4 | 34.05 | 35.1 | 35.1 | -0.15 (-0.43%) | 3,448 |
15 Nov 2011 | INR | 38.9 | 38.9 | 34.6 | 35.25 | 35.25 | -1.6 (-4.34%) | 7,418 |
14 Nov 2011 | INR | 37.95 | 38 | 36.5 | 36.85 | 36.85 | +0.8 (+2.22%) | 5,692 |
11 Nov 2011 | INR | 36.15 | 36.8 | 35.5 | 36.05 | 36.05 | -1.15 (-3.09%) | 3,441 |
9 Nov 2011 | INR | 37 | 38.85 | 36.25 | 37.2 | 37.2 | -0.65 (-1.72%) | 3,103 |
8 Nov 2011 | INR | 36.1 | 38.4 | 36.1 | 37.85 | 37.85 | +1 (+2.71%) | 6,297 |
4 Nov 2011 | INR | 37.8 | 37.8 | 36.1 | 36.85 | 36.85 | +0.3 (+0.82%) | 4,605 |
3 Nov 2011 | INR | 37.8 | 37.8 | 36.15 | 36.55 | 36.55 | -0.25 (-0.68%) | 2,517 |
2 Nov 2011 | INR | 36 | 37.25 | 36 | 36.8 | 36.8 | -0.15 (-0.41%) | 8,066 |
1 Nov 2011 | INR | 36 | 37.65 | 36 | 36.95 | 36.95 | +1.65 (+4.67%) | 5,718 |
31 Oct 2011 | INR | 34.55 | 36.45 | 34.55 | 35.3 | 35.3 | -0.1 (-0.28%) | 15,207 |
28 Oct 2011 | INR | 35.2 | 35.5 | 35.2 | 35.4 | 35.4 | +0.3 (+0.85%) | 930 |