Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | INR | 27.85 | 27.85 | 26.6 | 26.65 | 26.65 | -0.35 (-1.30%) | 1,634 |
12 Oct 2011 | INR | 27.2 | 27.25 | 26.5 | 27 | 27 | +0.1 (+0.37%) | 4,817 |
11 Oct 2011 | INR | 27.5 | 27.5 | 26.55 | 26.9 | 26.9 | -0.4 (-1.47%) | 2,051 |
10 Oct 2011 | INR | 26.95 | 27.35 | 26.8 | 27.3 | 27.3 | +1.25 (+4.80%) | 5,009 |
7 Oct 2011 | INR | 28 | 28 | 26 | 26.05 | 26.05 | +0.3 (+1.17%) | 3,072 |
5 Oct 2011 | INR | 26 | 26.5 | 25.55 | 25.75 | 25.75 | -0.35 (-1.34%) | 2,025 |
4 Oct 2011 | INR | 26.35 | 26.35 | 26.1 | 26.1 | 26.1 | -0.25 (-0.95%) | 2,746 |
3 Oct 2011 | INR | 26.8 | 26.85 | 26.35 | 26.35 | 26.35 | -0.5 (-1.86%) | 5,170 |
30 Sep 2011 | INR | 27.5 | 27.5 | 26.65 | 26.85 | 26.85 | -0.95 (-3.42%) | 7,801 |
29 Sep 2011 | INR | 27.5 | 27.8 | 27.3 | 27.8 | 27.8 | +0.15 (+0.54%) | 400 |
28 Sep 2011 | INR | 27.8 | 28 | 27.55 | 27.65 | 27.65 | -0.35 (-1.25%) | 2,760 |
27 Sep 2011 | INR | 28.15 | 28.2 | 27.9 | 28 | 28 | 0.0 (0.0%) | 5,602 |
26 Sep 2011 | INR | 28.05 | 28.4 | 27.5 | 28 | 28 | -0.55 (-1.93%) | 2,304 |
23 Sep 2011 | INR | 28.55 | 29.25 | 28.1 | 28.55 | 28.55 | -0.25 (-0.87%) | 3,253 |
22 Sep 2011 | INR | 29.5 | 29.5 | 28.75 | 28.8 | 28.8 | -0.75 (-2.54%) | 2,715 |
21 Sep 2011 | INR | 30 | 30.15 | 29 | 29.55 | 29.55 | -0.4 (-1.34%) | 4,290 |
20 Sep 2011 | INR | 29.25 | 30 | 29.25 | 29.95 | 29.95 | +0.95 (+3.28%) | 954 |
19 Sep 2011 | INR | 29.85 | 29.85 | 28.85 | 29 | 29 | -0.8 (-2.68%) | 8,101 |
16 Sep 2011 | INR | 29.7 | 30.45 | 29.7 | 29.8 | 29.8 | +0.05 (+0.17%) | 3,410 |
15 Sep 2011 | INR | 30.2 | 30.35 | 29.65 | 29.75 | 29.75 | -0.55 (-1.82%) | 2,673 |
14 Sep 2011 | INR | 31.25 | 31.25 | 30.1 | 30.3 | 30.3 | +0.05 (+0.17%) | 815 |
13 Sep 2011 | INR | 30 | 31 | 29.7 | 30.25 | 30.25 | +1.6 (+5.58%) | 19,901 |
12 Sep 2011 | INR | 30.15 | 30.85 | 28.35 | 28.65 | 28.65 | -1.6 (-5.29%) | 7,091 |
9 Sep 2011 | INR | 30.3 | 31.65 | 29.7 | 30.25 | 30.25 | -0.8 (-2.58%) | 8,153 |
8 Sep 2011 | INR | 30.9 | 31.7 | 30.85 | 31.05 | 31.05 | 0.0 (0.0%) | 2,680 |
7 Sep 2011 | INR | 31.3 | 32.5 | 30.8 | 31.05 | 31.05 | -0.55 (-1.74%) | 13,474 |
6 Sep 2011 | INR | 30.05 | 31.65 | 30 | 31.6 | 31.6 | +0.5 (+1.61%) | 3,586 |
5 Sep 2011 | INR | 30.15 | 31.85 | 30.15 | 31.1 | 31.1 | -0.5 (-1.58%) | 2,595 |
2 Sep 2011 | INR | 31.65 | 32.45 | 31.5 | 31.6 | 31.6 | -0.25 (-0.78%) | 4,758 |
30 Aug 2011 | INR | 31.05 | 32.95 | 31.05 | 31.85 | 31.85 | +2.05 (+6.88%) | 28,767 |