Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2011 | INR | 27.75 | 28 | 27.3 | 27.75 | 27.75 | +0.1 (+0.36%) | 22,072 |
5 Dec 2011 | INR | 27.95 | 28.15 | 27.4 | 27.65 | 27.65 | -0.35 (-1.25%) | 31,943 |
2 Dec 2011 | INR | 27.3 | 28 | 27 | 28 | 28 | +0.45 (+1.63%) | 22,328 |
1 Dec 2011 | INR | 28 | 28.9 | 27.5 | 27.55 | 27.55 | -0.05 (-0.18%) | 50,909 |
30 Nov 2011 | INR | 27.85 | 28 | 27.05 | 27.6 | 27.6 | +0.1 (+0.36%) | 24,185 |
29 Nov 2011 | INR | 28 | 28.45 | 27.5 | 27.5 | 27.5 | -0.45 (-1.61%) | 19,393 |
28 Nov 2011 | INR | 28 | 28.4 | 27.55 | 27.95 | 27.95 | +0.35 (+1.27%) | 26,201 |
25 Nov 2011 | INR | 27.9 | 27.9 | 27.15 | 27.6 | 27.6 | -0.15 (-0.54%) | 13,756 |
24 Nov 2011 | INR | 27.5 | 27.75 | 26.5 | 27.75 | 27.75 | +0.55 (+2.02%) | 29,201 |
23 Nov 2011 | INR | 27.9 | 29.5 | 27.1 | 27.2 | 27.2 | -0.7 (-2.51%) | 242,705 |
22 Nov 2011 | INR | 28 | 28.4 | 27.8 | 27.9 | 27.9 | +0.2 (+0.72%) | 16,507 |
21 Nov 2011 | INR | 30.9 | 30.9 | 27.7 | 27.7 | 27.7 | -0.6 (-2.12%) | 66,244 |
18 Nov 2011 | INR | 29.05 | 29.7 | 27.2 | 28.3 | 28.3 | -0.45 (-1.57%) | 38,217 |
17 Nov 2011 | INR | 29 | 32.3 | 28.05 | 28.75 | 28.75 | -0.2 (-0.69%) | 155,006 |
16 Nov 2011 | INR | 31 | 31.95 | 27.85 | 28.95 | 28.95 | -3.25 (-10.09%) | 128,454 |
15 Nov 2011 | INR | 33.2 | 33.3 | 31.4 | 32.2 | 32.2 | -1.05 (-3.16%) | 71,314 |
14 Nov 2011 | INR | 33.65 | 34.2 | 32.65 | 33.25 | 33.25 | -0.55 (-1.63%) | 28,502 |
11 Nov 2011 | INR | 34.05 | 34.85 | 33.3 | 33.8 | 33.8 | -0.85 (-2.45%) | 27,933 |
9 Nov 2011 | INR | 34.8 | 35 | 34.3 | 34.65 | 34.65 | -0.1 (-0.29%) | 19,204 |
8 Nov 2011 | INR | 34.8 | 35.1 | 34.6 | 34.75 | 34.75 | -0.05 (-0.14%) | 30,143 |
4 Nov 2011 | INR | 35 | 35.5 | 34.55 | 34.8 | 34.8 | +0.25 (+0.72%) | 141,180 |
3 Nov 2011 | INR | 34.95 | 35 | 34.5 | 34.55 | 34.55 | -0.15 (-0.43%) | 18,100 |
2 Nov 2011 | INR | 34.3 | 35 | 34.25 | 34.7 | 34.7 | -0.2 (-0.57%) | 13,865 |
1 Nov 2011 | INR | 34.55 | 35.35 | 34.15 | 34.9 | 34.9 | -0.05 (-0.14%) | 22,384 |
31 Oct 2011 | INR | 35.05 | 35.4 | 34.55 | 34.95 | 34.95 | -0.05 (-0.14%) | 45,258 |
28 Oct 2011 | INR | 35.45 | 35.5 | 34.75 | 35 | 35 | +0.05 (+0.14%) | 49,647 |
26 Oct 2011 | INR | 33.95 | 35 | 33.95 | 34.95 | 34.95 | +0.95 (+2.79%) | 22,367 |
25 Oct 2011 | INR | 34.5 | 34.5 | 33.75 | 34 | 34 | +0.05 (+0.15%) | 31,227 |
24 Oct 2011 | INR | 34.2 | 34.8 | 33.8 | 33.95 | 33.95 | -0.25 (-0.73%) | 32,702 |
21 Oct 2011 | INR | 35.75 | 36.2 | 33.2 | 34.2 | 34.2 | -1.3 (-3.66%) | 91,301 |