Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2011 | INR | 8.5 | 8.64 | 8.1 | 8.64 | 8.64 | +0.41 (+4.98%) | 32,250 |
13 Jul 2011 | INR | 8.23 | 8.24 | 7.5 | 8.23 | 8.23 | +0.38 (+4.84%) | 111,291 |
12 Jul 2011 | INR | 7.66 | 7.95 | 7.62 | 7.85 | 7.85 | -0.14 (-1.75%) | 20,160 |
11 Jul 2011 | INR | 8.48 | 8.48 | 7.7 | 7.99 | 7.99 | -0.1 (-1.24%) | 31,557 |
8 Jul 2011 | INR | 8.9 | 8.92 | 8.08 | 8.09 | 8.09 | -0.41 (-4.82%) | 81,826 |
7 Jul 2011 | INR | 9.13 | 9.13 | 8.27 | 8.5 | 8.5 | -0.2 (-2.30%) | 176,148 |
6 Jul 2011 | INR | 9.09 | 9.09 | 8.51 | 8.7 | 8.7 | -0.25 (-2.79%) | 40,921 |
5 Jul 2011 | INR | 9.65 | 9.65 | 8.75 | 8.95 | 8.95 | -0.26 (-2.82%) | 56,237 |
4 Jul 2011 | INR | 9.51 | 9.51 | 9.02 | 9.21 | 9.21 | +0.14 (+1.54%) | 355,590 |
1 Jul 2011 | INR | 9.09 | 9.09 | 8.42 | 9.07 | 9.07 | +0.41 (+4.73%) | 322,585 |
30 Jun 2011 | INR | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | +0.41 (+4.97%) | 87,108 |
29 Jun 2011 | INR | 8.24 | 8.25 | 8.24 | 8.25 | 8.25 | +0.39 (+4.96%) | 7,000 |
28 Jun 2011 | INR | 7.84 | 7.86 | 7.83 | 7.86 | 7.86 | +0.37 (+4.94%) | 15,649 |
27 Jun 2011 | INR | 7.45 | 7.49 | 7.01 | 7.49 | 7.49 | +0.35 (+4.90%) | 27,811 |
24 Jun 2011 | INR | 6.51 | 7.14 | 6.51 | 7.14 | 7.14 | +0.34 (+5%) | 28,103 |
23 Jun 2011 | INR | 7 | 7.3 | 6.77 | 6.8 | 6.8 | -0.32 (-4.49%) | 8,812 |
22 Jun 2011 | INR | 6.8 | 7.12 | 6.71 | 7.12 | 7.12 | +0.33 (+4.86%) | 17,051 |
21 Jun 2011 | INR | 6.48 | 6.79 | 6.48 | 6.79 | 6.79 | +0.32 (+4.95%) | 7,684 |
20 Jun 2011 | INR | 6.52 | 6.79 | 6.44 | 6.47 | 6.47 | -0.3 (-4.43%) | 21,677 |
17 Jun 2011 | INR | 6.46 | 6.89 | 6.36 | 6.77 | 6.77 | +0.13 (+1.96%) | 6,027 |
16 Jun 2011 | INR | 6.65 | 6.74 | 6.2 | 6.64 | 6.64 | +0.22 (+3.43%) | 8,605 |
15 Jun 2011 | INR | 6 | 6.45 | 6 | 6.42 | 6.42 | +0.12 (+1.90%) | 2,832 |
14 Jun 2011 | INR | 6.57 | 6.57 | 6.18 | 6.3 | 6.3 | -0.04 (-0.63%) | 3,678 |
13 Jun 2011 | INR | 6.5 | 6.5 | 6.15 | 6.34 | 6.34 | -0.06 (-0.94%) | 4,686 |
10 Jun 2011 | INR | 6.43 | 6.7 | 6.29 | 6.4 | 6.4 | -0.22 (-3.32%) | 8,475 |
9 Jun 2011 | INR | 6.6 | 6.62 | 6.5 | 6.62 | 6.62 | +0.31 (+4.91%) | 13,497 |
8 Jun 2011 | INR | 6 | 6.31 | 6 | 6.31 | 6.31 | +0.3 (+4.99%) | 32,061 |
7 Jun 2011 | INR | 5.76 | 6.2 | 5.76 | 6.01 | 6.01 | +0.07 (+1.18%) | 2,586 |
6 Jun 2011 | INR | 6.11 | 6.11 | 5.75 | 5.94 | 5.94 | +0.03 (+0.51%) | 2,850 |
3 Jun 2011 | INR | 6.38 | 6.38 | 5.87 | 5.91 | 5.91 | -0.26 (-4.21%) | 4,802 |