Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 78.5 | 79.35 | 78.3 | 78.95 | 78.95 | +0.4 (+0.51%) | 60,074 |
14 Jul 2011 | INR | 78.4 | 79.05 | 77.55 | 78.55 | 78.55 | +0.35 (+0.45%) | 70,971 |
13 Jul 2011 | INR | 78.7 | 79.6 | 78 | 78.2 | 78.2 | -0.2 (-0.26%) | 108,508 |
12 Jul 2011 | INR | 80 | 80 | 78 | 78.4 | 78.4 | -1.65 (-2.06%) | 88,368 |
11 Jul 2011 | INR | 81.85 | 81.85 | 79.55 | 80.05 | 80.05 | -1.8 (-2.20%) | 63,223 |
8 Jul 2011 | INR | 81.5 | 82.6 | 80.75 | 81.85 | 81.85 | +0.6 (+0.74%) | 213,192 |
7 Jul 2011 | INR | 81 | 81.45 | 80.3 | 81.25 | 81.25 | +1.05 (+1.31%) | 162,716 |
6 Jul 2011 | INR | 81.25 | 81.25 | 80 | 80.2 | 80.2 | -0.75 (-0.93%) | 65,559 |
5 Jul 2011 | INR | 80.45 | 81.4 | 80.05 | 80.95 | 80.95 | +0.45 (+0.56%) | 80,495 |
4 Jul 2011 | INR | 79 | 80.75 | 78.7 | 80.5 | 80.5 | +2.1 (+2.68%) | 89,691 |
1 Jul 2011 | INR | 78 | 79.9 | 77.4 | 78.4 | 78.4 | +1 (+1.29%) | 115,179 |
30 Jun 2011 | INR | 77.7 | 78.45 | 77 | 77.4 | 77.4 | -0.2 (-0.26%) | 128,953 |
29 Jun 2011 | INR | 78.1 | 78.4 | 77.25 | 77.6 | 77.6 | -0.4 (-0.51%) | 135,883 |
28 Jun 2011 | INR | 78 | 79.05 | 77.15 | 78 | 78 | +0.3 (+0.39%) | 143,533 |
27 Jun 2011 | INR | 76 | 78.05 | 75.75 | 77.7 | 77.7 | +1.45 (+1.90%) | 162,153 |
24 Jun 2011 | INR | 74.8 | 76.95 | 74 | 76.25 | 76.25 | +2.3 (+3.11%) | 89,732 |
23 Jun 2011 | INR | 74.6 | 74.6 | 73.35 | 73.95 | 73.95 | +0.05 (+0.07%) | 57,490 |
22 Jun 2011 | INR | 73.55 | 74.45 | 73.55 | 73.9 | 73.9 | +0.35 (+0.48%) | 57,990 |
21 Jun 2011 | INR | 74 | 74.5 | 73.15 | 73.55 | 73.55 | +0.15 (+0.20%) | 138,370 |
20 Jun 2011 | INR | 78.1 | 78.1 | 72.25 | 73.4 | 73.4 | -4.8 (-6.14%) | 294,011 |
17 Jun 2011 | INR | 78.35 | 78.35 | 77.3 | 78.2 | 78.2 | +0.3 (+0.39%) | 28,429 |
16 Jun 2011 | INR | 78 | 78.3 | 77.5 | 77.9 | 77.9 | -0.35 (-0.45%) | 73,209 |
15 Jun 2011 | INR | 79.5 | 79.65 | 78 | 78.25 | 78.25 | -1.2 (-1.51%) | 91,795 |
14 Jun 2011 | INR | 79.85 | 80.25 | 79.25 | 79.45 | 79.45 | +0.15 (+0.19%) | 93,086 |
13 Jun 2011 | INR | 79.8 | 79.9 | 79.05 | 79.3 | 79.3 | -0.3 (-0.38%) | 65,592 |
10 Jun 2011 | INR | 81 | 81 | 79.3 | 79.6 | 79.6 | -0.6 (-0.75%) | 67,219 |
9 Jun 2011 | INR | 81.15 | 81.25 | 80.05 | 80.2 | 80.2 | -0.6 (-0.74%) | 109,221 |
8 Jun 2011 | INR | 81.8 | 82 | 80.5 | 80.8 | 80.8 | -0.6 (-0.74%) | 70,866 |
7 Jun 2011 | INR | 81.3 | 82 | 81 | 81.4 | 81.4 | +0.1 (+0.12%) | 47,501 |
6 Jun 2011 | INR | 82 | 82.25 | 80.7 | 81.3 | 81.3 | -0.4 (-0.49%) | 91,044 |