Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2011 | INR | 1,269 | 1,272 | 1,240.2 | 1,258.44 | 125.844 | -10 (-0.79%) | 3,580 |
9 Dec 2011 | INR | 1,262.12 | 1,278 | 1,262.12 | 1,268.44 | 126.844 | -4.64 (-0.36%) | 4,840 |
8 Dec 2011 | INR | 1,278.4 | 1,284.2 | 1,270.4 | 1,273.08 | 127.308 | -9.36 (-0.73%) | 3,300 |
7 Dec 2011 | INR | 1,294.8 | 1,304 | 1,276.24 | 1,282.44 | 128.244 | -12.2 (-0.94%) | 5,740 |
5 Dec 2011 | INR | 1,292.8 | 1,305 | 1,291.8 | 1,294.64 | 129.464 | +2 (+0.15%) | 5,420 |
2 Dec 2011 | INR | 1,298 | 1,298 | 1,286 | 1,292.64 | 129.264 | +2.28 (+0.18%) | 3,780 |
1 Dec 2011 | INR | 1,307.96 | 1,307.96 | 1,285 | 1,290.36 | 129.036 | +5.68 (+0.44%) | 4,340 |
30 Nov 2011 | INR | 1,296.4 | 1,296.92 | 1,283.44 | 1,284.68 | 128.468 | -13.8 (-1.06%) | 4,080 |
29 Nov 2011 | INR | 1,288 | 1,304 | 1,284 | 1,298.48 | 129.848 | +13.52 (+1.05%) | 5,840 |
28 Nov 2011 | INR | 1,284 | 1,300 | 1,277.6 | 1,284.96 | 128.496 | +7.44 (+0.58%) | 11,240 |
25 Nov 2011 | INR | 1,251.2 | 1,290 | 1,251.2 | 1,277.52 | 127.752 | +17.12 (+1.36%) | 12,800 |
24 Nov 2011 | INR | 1,256.32 | 1,265.6 | 1,248 | 1,260.4 | 126.04 | -0.48 (-0.04%) | 7,420 |
23 Nov 2011 | INR | 1,272 | 1,281.8 | 1,252.2 | 1,260.88 | 126.088 | -19.88 (-1.55%) | 9,680 |
22 Nov 2011 | INR | 1,282 | 1,294 | 1,266.4 | 1,280.76 | 128.076 | -0.88 (-0.07%) | 12,520 |
21 Nov 2011 | INR | 1,306.52 | 1,319.08 | 1,273.2 | 1,281.64 | 128.164 | -33.56 (-2.55%) | 9,740 |
18 Nov 2011 | INR | 1,322.8 | 1,344 | 1,310.2 | 1,315.2 | 131.52 | -20.6 (-1.54%) | 8,860 |
17 Nov 2011 | INR | 1,352 | 1,352 | 1,326 | 1,335.8 | 133.58 | -3.92 (-0.29%) | 9,620 |
16 Nov 2011 | INR | 1,352 | 1,352 | 1,330 | 1,339.72 | 133.972 | -17.12 (-1.26%) | 6,900 |
15 Nov 2011 | INR | 1,354.56 | 1,370 | 1,347.28 | 1,356.84 | 135.684 | -2.36 (-0.17%) | 14,060 |
14 Nov 2011 | INR | 1,362 | 1,408 | 1,353.24 | 1,359.2 | 135.92 | -7.6 (-0.56%) | 16,920 |
11 Nov 2011 | INR | 1,357.44 | 1,440 | 1,342 | 1,366.8 | 136.68 | +25.52 (+1.90%) | 89,900 |
9 Nov 2011 | INR | 1,399.8 | 1,399.8 | 1,313.04 | 1,341.28 | 134.128 | -40.68 (-2.94%) | 36,020 |
8 Nov 2011 | INR | 1,404 | 1,404 | 1,380 | 1,381.96 | 138.196 | +0.8 (+0.06%) | 5,360 |
4 Nov 2011 | INR | 1,382.28 | 1,400 | 1,380 | 1,381.16 | 138.116 | -0.36 (-0.03%) | 6,440 |
3 Nov 2011 | INR | 1,420.2 | 1,420.2 | 1,353.6 | 1,381.52 | 138.152 | -26.72 (-1.90%) | 27,100 |
2 Nov 2011 | INR | 1,396 | 1,430 | 1,390 | 1,408.24 | 140.824 | +12.08 (+0.87%) | 20,920 |
1 Nov 2011 | INR | 1,345.2 | 1,426.44 | 1,344.4 | 1,396.16 | 139.616 | +42.52 (+3.14%) | 66,860 |
31 Oct 2011 | INR | 1,368 | 1,372 | 1,351 | 1,353.64 | 135.364 | -2.88 (-0.21%) | 17,760 |
28 Oct 2011 | INR | 1,376 | 1,384 | 1,350 | 1,356.52 | 135.652 | -998,643.48 (-99.86%) | 18,860 |
26 Oct 2011 | INR | 999,999.9999 | 999,999.9999 | 999,999.9999 | 999,999.9999 | 100,000 | +998,660.8 (+74571.45%) | 293 |