Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2011 | INR | 5.8 | 5.95 | 5.65 | 5.8 | 5.8 | +0.05 (+0.87%) | 295,339 |
12 Dec 2011 | INR | 5.75 | 5.9 | 5.6 | 5.75 | 5.75 | +0.1 (+1.77%) | 328,762 |
9 Dec 2011 | INR | 5.5 | 5.65 | 5.2 | 5.65 | 5.65 | +0.25 (+4.63%) | 514,949 |
8 Dec 2011 | INR | 5.3 | 5.4 | 4.95 | 5.4 | 5.4 | +0.25 (+4.85%) | 399,921 |
7 Dec 2011 | INR | 4.95 | 5.15 | 4.95 | 5.15 | 5.15 | +0.25 (+5.10%) | 503,264 |
5 Dec 2011 | INR | 5.15 | 5.15 | 4.7 | 4.9 | 4.9 | -0.05 (-1.01%) | 191,996 |
2 Dec 2011 | INR | 5.05 | 5.05 | 4.7 | 4.95 | 4.95 | +0.1 (+2.06%) | 221,314 |
1 Dec 2011 | INR | 4.9 | 4.9 | 4.7 | 4.85 | 4.85 | +0.15 (+3.19%) | 190,358 |
30 Nov 2011 | INR | 4.8 | 5 | 4.6 | 4.7 | 4.7 | -0.1 (-2.08%) | 230,999 |
29 Nov 2011 | INR | 5.05 | 5.25 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 183,614 |
28 Nov 2011 | INR | 5.1 | 5.1 | 4.65 | 5.05 | 5.05 | +0.2 (+4.12%) | 449,128 |
25 Nov 2011 | INR | 4.8 | 4.85 | 4.8 | 4.85 | 4.85 | +0.25 (+5.43%) | 32,154 |
24 Nov 2011 | INR | 4.15 | 4.6 | 4.15 | 4.6 | 4.6 | +0.25 (+5.75%) | 296,601 |
23 Nov 2011 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 42,582 |
22 Nov 2011 | INR | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 270,513 |
21 Nov 2011 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 107,481 |
18 Nov 2011 | INR | 5 | 5.15 | 5 | 5 | 5 | -0.25 (-4.76%) | 152,814 |
17 Nov 2011 | INR | 5.35 | 5.8 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 225,328 |
16 Nov 2011 | INR | 5.4 | 5.8 | 5.35 | 5.5 | 5.5 | -0.1 (-1.79%) | 321,502 |
15 Nov 2011 | INR | 5.55 | 5.6 | 5.05 | 5.6 | 5.6 | +0.3 (+5.66%) | 728,427 |
14 Nov 2011 | INR | 5 | 5.3 | 4.8 | 5.3 | 5.3 | +0.25 (+4.95%) | 493,400 |
11 Nov 2011 | INR | 5.05 | 5.3 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 140,383 |
9 Nov 2011 | INR | 5.4 | 5.65 | 5.3 | 5.3 | 5.3 | -0.25 (-4.50%) | 194,214 |
8 Nov 2011 | INR | 5.85 | 5.95 | 5.55 | 5.55 | 5.55 | -0.25 (-4.31%) | 325,890 |
4 Nov 2011 | INR | 6.2 | 6.2 | 5.75 | 5.8 | 5.8 | -0.1 (-1.69%) | 1,212,030 |
3 Nov 2011 | INR | 5.9 | 5.9 | 5.8 | 5.9 | 5.9 | +0.3 (+5.36%) | 448,957 |
2 Nov 2011 | INR | 5.25 | 5.6 | 5.2 | 5.6 | 5.6 | +0.3 (+5.66%) | 722,748 |
1 Nov 2011 | INR | 5.7 | 5.7 | 5.25 | 5.3 | 5.3 | -0.2 (-3.64%) | 924,859 |
31 Oct 2011 | INR | 5.05 | 5.5 | 5 | 5.5 | 5.5 | +0.3 (+5.77%) | 582,747 |
28 Oct 2011 | INR | 5.3 | 5.4 | 4.85 | 5.2 | 5.2 | +0.1 (+1.96%) | 644,046 |