Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 30.4 | 32 | 29.55 | 29.95 | 29.95 | -0.4 (-1.32%) | 284,060 |
14 Jul 2011 | INR | 27.65 | 31.5 | 27.15 | 30.35 | 30.35 | +2.85 (+10.36%) | 195,199 |
13 Jul 2011 | INR | 28 | 28 | 27.1 | 27.5 | 27.5 | +0.25 (+0.92%) | 24,013 |
12 Jul 2011 | INR | 26.2 | 27.3 | 26.2 | 27.25 | 27.25 | +0.15 (+0.55%) | 35,548 |
11 Jul 2011 | INR | 27.25 | 27.4 | 26.4 | 27.1 | 27.1 | +0.05 (+0.18%) | 27,010 |
8 Jul 2011 | INR | 27.6 | 27.8 | 27.05 | 27.05 | 27.05 | -0.6 (-2.17%) | 71,952 |
7 Jul 2011 | INR | 27.5 | 28 | 27.05 | 27.65 | 27.65 | +0.45 (+1.65%) | 45,216 |
6 Jul 2011 | INR | 27.2 | 27.35 | 26.75 | 27.2 | 27.2 | +0.25 (+0.93%) | 38,855 |
5 Jul 2011 | INR | 27.15 | 27.6 | 26.9 | 26.95 | 26.95 | -0.7 (-2.53%) | 36,947 |
4 Jul 2011 | INR | 28.5 | 28.5 | 27.2 | 27.65 | 27.65 | -0.05 (-0.18%) | 28,815 |
1 Jul 2011 | INR | 28.1 | 28.75 | 27.55 | 27.7 | 27.7 | -0.6 (-2.12%) | 42,370 |
30 Jun 2011 | INR | 28.05 | 28.6 | 28 | 28.3 | 28.3 | +0.15 (+0.53%) | 36,102 |
29 Jun 2011 | INR | 28.3 | 28.3 | 27.6 | 28.15 | 28.15 | -0.2 (-0.71%) | 25,816 |
28 Jun 2011 | INR | 27.9 | 28.5 | 27.3 | 28.35 | 28.35 | +0.9 (+3.28%) | 42,908 |
27 Jun 2011 | INR | 27.75 | 27.75 | 27.25 | 27.45 | 27.45 | +0.2 (+0.73%) | 25,616 |
24 Jun 2011 | INR | 26.25 | 27.5 | 26.25 | 27.25 | 27.25 | +0.9 (+3.42%) | 51,107 |
23 Jun 2011 | INR | 26.15 | 26.5 | 26 | 26.35 | 26.35 | +0.05 (+0.19%) | 45,204 |
22 Jun 2011 | INR | 26.25 | 26.5 | 26 | 26.3 | 26.3 | +0.1 (+0.38%) | 21,697 |
21 Jun 2011 | INR | 26.5 | 26.85 | 26.1 | 26.2 | 26.2 | -0.3 (-1.13%) | 39,272 |
20 Jun 2011 | INR | 26.35 | 26.65 | 26.05 | 26.5 | 26.5 | +0.35 (+1.34%) | 44,662 |
17 Jun 2011 | INR | 27 | 27.4 | 26 | 26.15 | 26.15 | -1 (-3.68%) | 49,887 |
16 Jun 2011 | INR | 27.2 | 27.7 | 27 | 27.15 | 27.15 | -0.65 (-2.34%) | 22,136 |
15 Jun 2011 | INR | 28.05 | 28.35 | 27.6 | 27.8 | 27.8 | -0.55 (-1.94%) | 26,723 |
14 Jun 2011 | INR | 28.25 | 28.7 | 27.65 | 28.35 | 28.35 | +0.3 (+1.07%) | 146,878 |
13 Jun 2011 | INR | 28 | 28.85 | 27.7 | 28.05 | 28.05 | 0.0 (0.0%) | 125,742 |
10 Jun 2011 | INR | 28.35 | 28.7 | 28 | 28.05 | 28.05 | -0.65 (-2.26%) | 62,735 |
9 Jun 2011 | INR | 28.95 | 29.4 | 28 | 28.7 | 28.7 | +0.15 (+0.53%) | 253,261 |
8 Jun 2011 | INR | 29 | 29.2 | 28.5 | 28.55 | 28.55 | -0.2 (-0.70%) | 18,359 |
7 Jun 2011 | INR | 29.4 | 29.4 | 28.5 | 28.75 | 28.75 | -0.3 (-1.03%) | 45,932 |
6 Jun 2011 | INR | 29.75 | 29.75 | 28.5 | 29.05 | 29.05 | +0.1 (+0.35%) | 113,802 |