Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2011 | INR | 4.85 | 5.1 | 4.75 | 5.1 | 5.1 | +0.25 (+5.15%) | 158,236 |
25 Oct 2011 | INR | 5.3 | 5.4 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 552,391 |
24 Oct 2011 | INR | 5 | 5.1 | 4.75 | 5.1 | 5.1 | +0.25 (+5.15%) | 527,141 |
21 Oct 2011 | INR | 4.85 | 4.85 | 4.4 | 4.85 | 4.85 | +0.25 (+5.43%) | 2,489,641 |
20 Oct 2011 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.25 (+5.75%) | 197,032 |
19 Oct 2011 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.25 (+6.10%) | 66,907 |
18 Oct 2011 | INR | 3.9 | 4.1 | 3.9 | 4.1 | 4.1 | +0.2 (+5.13%) | 201,449 |
17 Oct 2011 | INR | 3.8 | 3.9 | 3.8 | 3.9 | 3.9 | +0.2 (+5.41%) | 520,684 |
14 Oct 2011 | INR | 3.4 | 3.7 | 3.4 | 3.7 | 3.7 | +0.2 (+5.71%) | 434,327 |
13 Oct 2011 | INR | 3.6 | 3.65 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 282,243 |
12 Oct 2011 | INR | 3.75 | 3.75 | 3.45 | 3.55 | 3.55 | -0.05 (-1.39%) | 342,150 |
11 Oct 2011 | INR | 3.55 | 3.65 | 3.4 | 3.6 | 3.6 | +0.15 (+4.35%) | 388,337 |
10 Oct 2011 | INR | 3.45 | 3.6 | 3.25 | 3.45 | 3.45 | +0.05 (+1.47%) | 736,008 |
7 Oct 2011 | INR | 3.4 | 3.75 | 3.4 | 3.4 | 3.4 | -0.15 (-4.23%) | 741,016 |
5 Oct 2011 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 109,280 |
4 Oct 2011 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.2 (-5.13%) | 42,769 |
3 Oct 2011 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 20,020 |
30 Sep 2011 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 69,174 |
29 Sep 2011 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 276,559 |
28 Sep 2011 | INR | 4.75 | 4.8 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 503,230 |
27 Sep 2011 | INR | 4.75 | 4.75 | 4.55 | 4.7 | 4.7 | +0.2 (+4.44%) | 976,932 |
26 Sep 2011 | INR | 4.05 | 4.5 | 4.05 | 4.5 | 4.5 | +0.25 (+5.88%) | 907,144 |
23 Sep 2011 | INR | 4.2 | 4.25 | 3.9 | 4.25 | 4.25 | +0.2 (+4.94%) | 862,848 |
22 Sep 2011 | INR | 4.2 | 4.2 | 3.8 | 4.05 | 4.05 | +0.05 (+1.25%) | 4,497,465 |
21 Sep 2011 | INR | 4 | 4 | 4 | 4 | 4 | +0.2 (+5.26%) | 958,080 |
20 Sep 2011 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.2 (+5.56%) | 199,494 |
19 Sep 2011 | INR | 3.5 | 3.6 | 3.5 | 3.6 | 3.6 | +0.2 (+5.88%) | 1,262,479 |
16 Sep 2011 | INR | 3.35 | 3.4 | 3.2 | 3.4 | 3.4 | +0.2 (+6.25%) | 1,673,043 |
15 Sep 2011 | INR | 3.2 | 3.35 | 3.05 | 3.2 | 3.2 | 0.0 (0.0%) | 1,640,254 |
14 Sep 2011 | INR | 3.2 | 3.35 | 3.2 | 3.2 | 3.2 | -0.15 (-4.48%) | 439,930 |