Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 86 | 87 | 84.2 | 85 | 85 | -0.1 (-0.12%) | 515,782 |
14 Jul 2011 | INR | 85 | 86.5 | 84.25 | 85.1 | 85.1 | -0.55 (-0.64%) | 979,126 |
13 Jul 2011 | INR | 81.5 | 86 | 81.5 | 85.65 | 85.65 | +4.35 (+5.35%) | 2,260,737 |
12 Jul 2011 | INR | 81.2 | 82.65 | 80.05 | 81.3 | 81.3 | +0.9 (+1.12%) | 785,597 |
11 Jul 2011 | INR | 80.1 | 81.75 | 79.95 | 80.4 | 80.4 | +0.4 (+0.50%) | 444,437 |
8 Jul 2011 | INR | 82.6 | 83.1 | 79.4 | 80 | 80 | -2.6 (-3.15%) | 423,863 |
7 Jul 2011 | INR | 82.1 | 83.35 | 81.6 | 82.6 | 82.6 | +0.9 (+1.10%) | 531,280 |
6 Jul 2011 | INR | 81.5 | 83 | 81.35 | 81.7 | 81.7 | +0.35 (+0.43%) | 483,056 |
5 Jul 2011 | INR | 83.05 | 83.1 | 80.4 | 81.35 | 81.35 | -1.35 (-1.63%) | 433,567 |
4 Jul 2011 | INR | 82.9 | 84.2 | 82.25 | 82.7 | 82.7 | +0.55 (+0.67%) | 773,814 |
1 Jul 2011 | INR | 75.55 | 82.6 | 75.55 | 82.15 | 82.15 | +4.15 (+5.32%) | 1,507,141 |
30 Jun 2011 | INR | 78.45 | 79.15 | 77.1 | 78 | 78 | +0.25 (+0.32%) | 356,017 |
29 Jun 2011 | INR | 79.4 | 80.2 | 77.15 | 77.75 | 77.75 | -1.1 (-1.40%) | 441,652 |
28 Jun 2011 | INR | 77 | 79.4 | 76.5 | 78.85 | 78.85 | +2.85 (+3.75%) | 914,772 |
27 Jun 2011 | INR | 75.4 | 76.6 | 75.2 | 76 | 76 | +0.15 (+0.20%) | 371,103 |
24 Jun 2011 | INR | 74 | 77.1 | 74 | 75.85 | 75.85 | +2.05 (+2.78%) | 819,314 |
23 Jun 2011 | INR | 76 | 76.05 | 72.1 | 73.8 | 73.8 | -2.2 (-2.89%) | 733,768 |
22 Jun 2011 | INR | 77.9 | 79.1 | 75.6 | 76 | 76 | -1 (-1.30%) | 500,627 |
21 Jun 2011 | INR | 77.55 | 80.35 | 75.7 | 77 | 77 | -0.1 (-0.13%) | 1,244,383 |
20 Jun 2011 | INR | 82.9 | 82.9 | 71.45 | 77.1 | 77.1 | -5 (-6.09%) | 1,527,641 |
17 Jun 2011 | INR | 84.95 | 85.5 | 81.7 | 82.1 | 82.1 | -2.45 (-2.90%) | 824,363 |
16 Jun 2011 | INR | 82.4 | 85.35 | 81.7 | 84.55 | 84.55 | +1.35 (+1.62%) | 1,593,868 |
15 Jun 2011 | INR | 82.95 | 84.5 | 82.3 | 83.2 | 83.2 | +0.65 (+0.79%) | 1,274,185 |
14 Jun 2011 | INR | 83 | 83.85 | 82.25 | 82.55 | 82.55 | -0.3 (-0.36%) | 956,444 |
13 Jun 2011 | INR | 81.9 | 83.2 | 80.55 | 82.85 | 82.85 | +0.9 (+1.10%) | 1,414,941 |
10 Jun 2011 | INR | 83.7 | 84.25 | 80.8 | 81.95 | 81.95 | -1.25 (-1.50%) | 1,338,022 |
9 Jun 2011 | INR | 82.8 | 84.6 | 81.85 | 83.2 | 83.2 | +0.5 (+0.60%) | 1,251,607 |
8 Jun 2011 | INR | 86.1 | 89.2 | 81.5 | 82.7 | 82.7 | -4 (-4.61%) | 4,078,865 |
7 Jun 2011 | INR | 86.9 | 87.65 | 84.8 | 86.7 | 86.7 | -0.4 (-0.46%) | 1,292,996 |
6 Jun 2011 | INR | 82.9 | 87.75 | 82.2 | 87.1 | 87.1 | +3.5 (+4.19%) | 2,472,660 |