Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2011 | INR | 1,298 | 1,322.95 | 1,245 | 1,259.75 | 1,259.75 | -39.25 (-3.02%) | 1,440 |
16 Nov 2011 | INR | 1,310 | 1,318 | 1,206.25 | 1,299 | 1,299 | -24 (-1.81%) | 859 |
15 Nov 2011 | INR | 1,352.2 | 1,360 | 1,323 | 1,323 | 1,323 | -56.95 (-4.13%) | 647 |
14 Nov 2011 | INR | 1,459.9 | 1,459.9 | 1,370.05 | 1,379.95 | 1,379.95 | -20.05 (-1.43%) | 576 |
11 Nov 2011 | INR | 1,490 | 1,499 | 1,327.7 | 1,400 | 1,400 | -95 (-6.35%) | 2,675 |
9 Nov 2011 | INR | 1,500 | 1,509.7 | 1,480 | 1,495 | 1,495 | -5 (-0.33%) | 1,507 |
8 Nov 2011 | INR | 1,424.15 | 1,500 | 1,414.15 | 1,500 | 1,500 | +100 (+7.14%) | 1,799 |
4 Nov 2011 | INR | 1,420 | 1,435 | 1,395 | 1,400 | 1,400 | -20 (-1.41%) | 1,112 |
3 Nov 2011 | INR | 1,425 | 1,425 | 1,390.05 | 1,420 | 1,420 | +19 (+1.36%) | 346 |
2 Nov 2011 | INR | 1,371 | 1,418 | 1,370 | 1,401 | 1,401 | +7.4 (+0.53%) | 1,275 |
1 Nov 2011 | INR | 1,408.9 | 1,408.9 | 1,356 | 1,393.6 | 1,393.6 | +10.6 (+0.77%) | 451 |
31 Oct 2011 | INR | 1,389.9 | 1,389.9 | 1,345 | 1,383 | 1,383 | +38 (+2.83%) | 779 |
28 Oct 2011 | INR | 1,369 | 1,372 | 1,345 | 1,345 | 1,345 | -25 (-1.82%) | 600 |
26 Oct 2011 | INR | 1,394.85 | 1,394.85 | 1,365 | 1,370 | 1,370 | -18.5 (-1.33%) | 393 |
25 Oct 2011 | INR | 1,366 | 1,399.85 | 1,346 | 1,388.5 | 1,388.5 | +28.5 (+2.10%) | 1,314 |
24 Oct 2011 | INR | 1,370 | 1,400.1 | 1,351 | 1,360 | 1,360 | +15 (+1.12%) | 1,761 |
21 Oct 2011 | INR | 1,329.8 | 1,364 | 1,320 | 1,345 | 1,345 | +45 (+3.46%) | 2,582 |
20 Oct 2011 | INR | 1,294.45 | 1,319.95 | 1,291.8 | 1,300 | 1,300 | +3 (+0.23%) | 796 |
19 Oct 2011 | INR | 1,287.2 | 1,298.7 | 1,280.05 | 1,297 | 1,297 | +39 (+3.10%) | 669 |
18 Oct 2011 | INR | 1,293.5 | 1,299 | 1,258 | 1,258 | 1,258 | -30 (-2.33%) | 32,606 |
17 Oct 2011 | INR | 1,250 | 1,289.5 | 1,250 | 1,288 | 1,288 | +18.1 (+1.43%) | 171 |
14 Oct 2011 | INR | 1,231 | 1,269.9 | 1,231 | 1,269.9 | 1,269.9 | +47.9 (+3.92%) | 347 |
13 Oct 2011 | INR | 1,254.9 | 1,254.9 | 1,220 | 1,222 | 1,222 | -15 (-1.21%) | 7,211 |
12 Oct 2011 | INR | 1,240 | 1,259.95 | 1,237 | 1,237 | 1,237 | -5 (-0.40%) | 603 |
11 Oct 2011 | INR | 1,249.3 | 1,279.95 | 1,238.1 | 1,242 | 1,242 | -2.9 (-0.23%) | 313 |
10 Oct 2011 | INR | 1,250 | 1,250 | 1,230 | 1,244.9 | 1,244.9 | +9.9 (+0.80%) | 334 |
7 Oct 2011 | INR | 1,270 | 1,270 | 1,235 | 1,235 | 1,235 | -23 (-1.83%) | 694 |
5 Oct 2011 | INR | 1,233.3 | 1,258 | 1,233.3 | 1,258 | 1,258 | +27.7 (+2.25%) | 71 |
4 Oct 2011 | INR | 1,292 | 1,292 | 1,222.5 | 1,230.3 | 1,230.3 | -47.7 (-3.73%) | 806 |
3 Oct 2011 | INR | 1,275 | 1,289.95 | 1,265.1 | 1,278 | 1,278 | -2 (-0.16%) | 50,284 |