Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | INR | 3.83 | 4.26 | 3.5 | 3.98 | 3.98 | +0.15 (+3.92%) | 284,762 |
26 Aug 2011 | INR | 3.89 | 3.92 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 26,124 |
25 Aug 2011 | INR | 3.99 | 3.99 | 3.78 | 3.84 | 3.84 | +0.01 (+0.26%) | 69,444 |
24 Aug 2011 | INR | 4 | 4.09 | 3.7 | 3.83 | 3.83 | -0.17 (-4.25%) | 160,712 |
23 Aug 2011 | INR | 4.3 | 4.35 | 4 | 4 | 4 | -0.13 (-3.15%) | 88,278 |
22 Aug 2011 | INR | 3.94 | 4.28 | 3.9 | 4.13 | 4.13 | +0.41 (+11.02%) | 173,532 |
19 Aug 2011 | INR | 3.51 | 3.74 | 3.51 | 3.72 | 3.72 | +0.07 (+1.92%) | 74,490 |
18 Aug 2011 | INR | 3.83 | 3.9 | 3.51 | 3.65 | 3.65 | -0.16 (-4.20%) | 115,860 |
17 Aug 2011 | INR | 3.7 | 4 | 3.7 | 3.81 | 3.81 | -0.1 (-2.56%) | 87,559 |
16 Aug 2011 | INR | 4.04 | 4.09 | 3.8 | 3.91 | 3.91 | -0.12 (-2.98%) | 88,397 |
12 Aug 2011 | INR | 4.05 | 4.24 | 4.02 | 4.03 | 4.03 | +0.03 (+0.75%) | 55,944 |
11 Aug 2011 | INR | 4.02 | 4.07 | 3.92 | 4 | 4 | -0.02 (-0.50%) | 61,468 |
10 Aug 2011 | INR | 4.15 | 4.15 | 4.02 | 4.02 | 4.02 | +0.04 (+1.01%) | 86,621 |
9 Aug 2011 | INR | 4 | 4.05 | 3.9 | 3.98 | 3.98 | -0.07 (-1.73%) | 71,616 |
8 Aug 2011 | INR | 4.21 | 4.21 | 4 | 4.05 | 4.05 | -0.16 (-3.80%) | 118,055 |
5 Aug 2011 | INR | 4.34 | 4.37 | 4.15 | 4.21 | 4.21 | -0.21 (-4.75%) | 114,072 |
4 Aug 2011 | INR | 4.52 | 4.53 | 4.41 | 4.42 | 4.42 | +0.03 (+0.68%) | 72,783 |
3 Aug 2011 | INR | 4.35 | 4.45 | 4 | 4.39 | 4.39 | -0.06 (-1.35%) | 37,228 |
2 Aug 2011 | INR | 4.5 | 4.52 | 4.4 | 4.45 | 4.45 | -0.06 (-1.33%) | 75,373 |
1 Aug 2011 | INR | 4.45 | 4.56 | 4.45 | 4.51 | 4.51 | -0.01 (-0.22%) | 58,361 |
29 Jul 2011 | INR | 4.6 | 4.6 | 4.51 | 4.52 | 4.52 | +0.02 (+0.44%) | 41,175 |
28 Jul 2011 | INR | 4.55 | 4.55 | 4.45 | 4.5 | 4.5 | -0.04 (-0.88%) | 113,861 |
27 Jul 2011 | INR | 4.53 | 4.57 | 4.53 | 4.54 | 4.54 | -0.01 (-0.22%) | 51,063 |
26 Jul 2011 | INR | 4.55 | 4.64 | 4.51 | 4.55 | 4.55 | -0.02 (-0.44%) | 62,414 |
25 Jul 2011 | INR | 4.6 | 4.63 | 4.53 | 4.57 | 4.57 | -0.05 (-1.08%) | 54,439 |
22 Jul 2011 | INR | 4.7 | 4.75 | 4.6 | 4.62 | 4.62 | +0.01 (+0.22%) | 78,364 |
21 Jul 2011 | INR | 4.74 | 4.74 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 73,352 |
20 Jul 2011 | INR | 4.76 | 4.79 | 4.68 | 4.7 | 4.7 | -0.06 (-1.26%) | 88,662 |
19 Jul 2011 | INR | 4.79 | 4.99 | 4.76 | 4.76 | 4.76 | -0.01 (-0.21%) | 58,405 |
18 Jul 2011 | INR | 4.8 | 4.9 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 105,652 |