Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2011 | INR | 23.2 | 26.8 | 23.2 | 25.05 | 25.05 | +1.85 (+7.97%) | 631,632 |
5 Dec 2011 | INR | 22.95 | 23.45 | 22.5 | 23.2 | 23.2 | -0.2 (-0.85%) | 210,180 |
2 Dec 2011 | INR | 23.5 | 23.7 | 23 | 23.4 | 23.4 | -0.7 (-2.90%) | 75,049 |
1 Dec 2011 | INR | 24.8 | 24.8 | 22.65 | 24.1 | 24.1 | +1.3 (+5.70%) | 120,148 |
30 Nov 2011 | INR | 22.55 | 23.2 | 22.3 | 22.8 | 22.8 | -0.15 (-0.65%) | 24,074 |
29 Nov 2011 | INR | 23 | 23.45 | 22.3 | 22.95 | 22.95 | -0.4 (-1.71%) | 286,751 |
28 Nov 2011 | INR | 22.4 | 23.7 | 22 | 23.35 | 23.35 | +1.25 (+5.66%) | 32,959 |
25 Nov 2011 | INR | 20.5 | 22.3 | 20.25 | 22.1 | 22.1 | +2 (+9.95%) | 60,051 |
24 Nov 2011 | INR | 20.05 | 20.45 | 18.85 | 20.1 | 20.1 | 0.0 (0.0%) | 35,173 |
23 Nov 2011 | INR | 19.5 | 20.45 | 19.1 | 20.1 | 20.1 | +1.1 (+5.79%) | 86,990 |
22 Nov 2011 | INR | 22 | 22 | 17.65 | 19 | 19 | -3 (-13.64%) | 1,571,950 |
21 Nov 2011 | INR | 21.5 | 22.5 | 21.5 | 22 | 22 | -0.25 (-1.12%) | 36,988 |
18 Nov 2011 | INR | 23.2 | 23.75 | 18.9 | 22.25 | 22.25 | -1.5 (-6.32%) | 303,186 |
17 Nov 2011 | INR | 24 | 24.45 | 23.3 | 23.75 | 23.75 | +0.3 (+1.28%) | 354,181 |
16 Nov 2011 | INR | 22.3 | 23.5 | 21.35 | 23.45 | 23.45 | +1.15 (+5.16%) | 375,241 |
15 Nov 2011 | INR | 23.1 | 23.75 | 22.3 | 22.3 | 22.3 | -1.2 (-5.11%) | 22,778 |
14 Nov 2011 | INR | 23.65 | 24.15 | 23.3 | 23.5 | 23.5 | -0.45 (-1.88%) | 16,095 |
11 Nov 2011 | INR | 22.4 | 24 | 22.35 | 23.95 | 23.95 | +0.55 (+2.35%) | 41,628 |
9 Nov 2011 | INR | 23.95 | 24.3 | 23.4 | 23.4 | 23.4 | -0.9 (-3.70%) | 17,924 |
8 Nov 2011 | INR | 23.95 | 24.3 | 23.6 | 24.3 | 24.3 | +0.8 (+3.40%) | 5,193 |
4 Nov 2011 | INR | 24.25 | 24.25 | 23.5 | 23.5 | 23.5 | -0.3 (-1.26%) | 15,790 |
3 Nov 2011 | INR | 23.55 | 24.4 | 23.45 | 23.8 | 23.8 | -0.1 (-0.42%) | 106,355 |
2 Nov 2011 | INR | 23.6 | 24.6 | 23.6 | 23.9 | 23.9 | -0.4 (-1.65%) | 401,209 |
1 Nov 2011 | INR | 23.3 | 25 | 23.25 | 24.3 | 24.3 | +0.5 (+2.10%) | 51,013 |
31 Oct 2011 | INR | 23.65 | 24 | 23.1 | 23.8 | 23.8 | -0.05 (-0.21%) | 39,728 |
28 Oct 2011 | INR | 24.3 | 24.3 | 23.4 | 23.85 | 23.85 | +0.15 (+0.63%) | 32,492 |
26 Oct 2011 | INR | 23.2 | 23.7 | 23.2 | 23.7 | 23.7 | +0.6 (+2.60%) | 2,763 |
25 Oct 2011 | INR | 23.9 | 23.9 | 22.8 | 23.1 | 23.1 | -0.2 (-0.86%) | 452,160 |
24 Oct 2011 | INR | 24.1 | 24.1 | 23.3 | 23.3 | 23.3 | -0.2 (-0.85%) | 403,230 |
21 Oct 2011 | INR | 23.3 | 23.8 | 23.1 | 23.5 | 23.5 | 0.0 (0.0%) | 490,015 |