Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | INR | 80.9 | 84 | 80.55 | 82.3 | 82.3 | +1.4 (+1.73%) | 3,866 |
26 Aug 2011 | INR | 84.4 | 84.4 | 80.4 | 80.9 | 80.9 | -3.2 (-3.80%) | 6,500 |
25 Aug 2011 | INR | 84.05 | 84.6 | 83.25 | 84.1 | 84.1 | +0.15 (+0.18%) | 2,898 |
24 Aug 2011 | INR | 83.95 | 85.4 | 83.1 | 83.95 | 83.95 | +0.2 (+0.24%) | 6,283 |
23 Aug 2011 | INR | 85 | 85 | 83.4 | 83.75 | 83.75 | -0.25 (-0.30%) | 3,301 |
22 Aug 2011 | INR | 84 | 86 | 83.1 | 84 | 84 | -0.65 (-0.77%) | 9,518 |
19 Aug 2011 | INR | 82.1 | 85.45 | 82.1 | 84.65 | 84.65 | +0.65 (+0.77%) | 17,994 |
18 Aug 2011 | INR | 86.1 | 87 | 83.1 | 84 | 84 | -3 (-3.45%) | 9,222 |
17 Aug 2011 | INR | 86 | 89.4 | 85.5 | 87 | 87 | +1.15 (+1.34%) | 38,256 |
16 Aug 2011 | INR | 86.6 | 87.9 | 85 | 85.85 | 85.85 | -0.15 (-0.17%) | 6,298 |
12 Aug 2011 | INR | 85.5 | 89.65 | 84 | 86 | 86 | -1.6 (-1.83%) | 15,584 |
11 Aug 2011 | INR | 87 | 89 | 86.35 | 87.6 | 87.6 | +0.3 (+0.34%) | 19,302 |
10 Aug 2011 | INR | 86.95 | 88.95 | 86 | 87.3 | 87.3 | +3.7 (+4.43%) | 45,185 |
9 Aug 2011 | INR | 83.9 | 84.45 | 81.55 | 83.6 | 83.6 | -0.75 (-0.89%) | 44,037 |
8 Aug 2011 | INR | 86.7 | 86.7 | 82.3 | 84.35 | 84.35 | -2.35 (-2.71%) | 52,327 |
5 Aug 2011 | INR | 87.05 | 88.4 | 85 | 86.7 | 86.7 | -3.05 (-3.40%) | 338,804 |
4 Aug 2011 | INR | 89.05 | 90.45 | 89.05 | 89.75 | 89.75 | -0.35 (-0.39%) | 11,793 |
3 Aug 2011 | INR | 88.05 | 90.95 | 88 | 90.1 | 90.1 | +0.8 (+0.90%) | 12,881 |
2 Aug 2011 | INR | 90.8 | 91.5 | 89.05 | 89.3 | 89.3 | -2.85 (-3.09%) | 31,619 |
1 Aug 2011 | INR | 92.35 | 95 | 91.2 | 92.15 | 92.15 | +0.05 (+0.05%) | 12,442 |
29 Jul 2011 | INR | 88.25 | 92.5 | 88.25 | 92.1 | 92.1 | +2.5 (+2.79%) | 21,237 |
28 Jul 2011 | INR | 87.55 | 95.9 | 87.05 | 89.6 | 89.6 | +0.8 (+0.90%) | 259,879 |
27 Jul 2011 | INR | 85.45 | 89.5 | 84.3 | 88.8 | 88.8 | +4.3 (+5.09%) | 77,660 |
26 Jul 2011 | INR | 85 | 85.75 | 84.15 | 84.5 | 84.5 | -0.5 (-0.59%) | 4,298 |
25 Jul 2011 | INR | 84.75 | 85.45 | 83.1 | 85 | 85 | +0.6 (+0.71%) | 7,531 |
22 Jul 2011 | INR | 84 | 85.5 | 83.15 | 84.4 | 84.4 | +0.8 (+0.96%) | 11,857 |
21 Jul 2011 | INR | 85 | 85 | 83.3 | 83.6 | 83.6 | -0.9 (-1.07%) | 10,103 |
20 Jul 2011 | INR | 84.55 | 85.3 | 84.25 | 84.5 | 84.5 | -0.9 (-1.05%) | 7,862 |
19 Jul 2011 | INR | 83.95 | 85.9 | 82.5 | 85.4 | 85.4 | +2.2 (+2.64%) | 8,459 |
18 Jul 2011 | INR | 84.45 | 84.45 | 82.3 | 83.2 | 83.2 | -1.3 (-1.54%) | 18,570 |