Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2011 | INR | 8 | 8.1 | 7.85 | 7.9 | 7.9 | 0.0 (0.0%) | 91,391 |
5 Dec 2011 | INR | 7.95 | 8 | 7.7 | 7.9 | 7.9 | -0.1 (-1.25%) | 64,867 |
2 Dec 2011 | INR | 8 | 8.15 | 7.85 | 8 | 8 | 0.0 (0.0%) | 98,828 |
1 Dec 2011 | INR | 8 | 8.15 | 7.9 | 8 | 8 | +0.2 (+2.56%) | 162,326 |
30 Nov 2011 | INR | 8.45 | 8.45 | 7.75 | 7.8 | 7.8 | -0.25 (-3.11%) | 252,749 |
29 Nov 2011 | INR | 7.95 | 8.05 | 7.7 | 8.05 | 8.05 | +0.35 (+4.55%) | 231,672 |
28 Nov 2011 | INR | 7.85 | 7.85 | 7.6 | 7.7 | 7.7 | +0.2 (+2.67%) | 90,098 |
25 Nov 2011 | INR | 7.8 | 7.9 | 7.5 | 7.5 | 7.5 | -0.3 (-3.85%) | 128,913 |
24 Nov 2011 | INR | 7.75 | 7.8 | 7.45 | 7.8 | 7.8 | +0.45 (+6.12%) | 371,425 |
23 Nov 2011 | INR | 7.3 | 7.6 | 7.3 | 7.35 | 7.35 | 0.0 (0.0%) | 382,376 |
22 Nov 2011 | INR | 7.3 | 7.5 | 7.2 | 7.35 | 7.35 | +0.1 (+1.38%) | 123,433 |
21 Nov 2011 | INR | 7.55 | 7.8 | 7.25 | 7.25 | 7.25 | -0.25 (-3.33%) | 259,858 |
18 Nov 2011 | INR | 7.5 | 7.55 | 7.25 | 7.5 | 7.5 | 0.0 (0.0%) | 209,786 |
17 Nov 2011 | INR | 8.1 | 8.25 | 7.5 | 7.5 | 7.5 | -0.4 (-5.06%) | 282,875 |
16 Nov 2011 | INR | 7.5 | 7.9 | 7.25 | 7.9 | 7.9 | +0.4 (+5.33%) | 593,136 |
15 Nov 2011 | INR | 7.85 | 8 | 7.5 | 7.5 | 7.5 | -0.35 (-4.46%) | 188,429 |
14 Nov 2011 | INR | 8.1 | 8.3 | 7.75 | 7.85 | 7.85 | -0.2 (-2.48%) | 140,901 |
11 Nov 2011 | INR | 8.15 | 8.25 | 7.85 | 8.05 | 8.05 | -0.15 (-1.83%) | 161,224 |
9 Nov 2011 | INR | 8.6 | 8.6 | 8.1 | 8.2 | 8.2 | -0.3 (-3.53%) | 155,856 |
8 Nov 2011 | INR | 8.9 | 8.9 | 8.4 | 8.5 | 8.5 | -0.2 (-2.30%) | 226,497 |
4 Nov 2011 | INR | 8.8 | 8.95 | 8.55 | 8.7 | 8.7 | +0.05 (+0.58%) | 388,341 |
3 Nov 2011 | INR | 8.65 | 8.65 | 8.35 | 8.65 | 8.65 | +0.4 (+4.85%) | 565,953 |
2 Nov 2011 | INR | 7.75 | 8.25 | 7.55 | 8.25 | 8.25 | +0.25 (+3.13%) | 1,027,983 |
1 Nov 2011 | INR | 8 | 8 | 7.6 | 8 | 8 | 0.0 (0.0%) | 1,204,635 |
31 Oct 2011 | INR | 8.4 | 8.5 | 8 | 8 | 8 | -0.4 (-4.76%) | 2,185,309 |
28 Oct 2011 | INR | 9 | 9.2 | 8.4 | 8.4 | 8.4 | -0.4 (-4.55%) | 2,397,248 |
26 Oct 2011 | INR | 8.75 | 9 | 8.5 | 8.8 | 8.8 | +0.05 (+0.57%) | 367,421 |
25 Oct 2011 | INR | 9.35 | 9.7 | 8.75 | 8.75 | 8.75 | -0.45 (-4.89%) | 4,372,041 |
24 Oct 2011 | INR | 9.7 | 9.95 | 9.2 | 9.2 | 9.2 | -0.45 (-4.66%) | 1,316,939 |
21 Oct 2011 | INR | 10.25 | 10.6 | 9.65 | 9.65 | 9.65 | -0.6 (-5.85%) | 3,122,704 |