Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2011 | INR | 1,587 | 1,587 | 1,491 | 1,491 | 1,491 | -68 (-4.36%) | 100 |
17 Aug 2011 | INR | 1,489 | 1,559 | 1,481.1 | 1,559 | 1,559 | 0.0 (0.0%) | 63 |
16 Aug 2011 | INR | 1,559 | 1,559 | 1,559 | 1,559 | 1,559 | +12.35 (+0.80%) | 3 |
12 Aug 2011 | INR | 1,624 | 1,624 | 1,540 | 1,546.65 | 1,546.65 | -23.35 (-1.49%) | 67 |
11 Aug 2011 | INR | 1,595 | 1,645 | 1,570 | 1,570 | 1,570 | -20 (-1.26%) | 16 |
10 Aug 2011 | INR | 1,612 | 1,612 | 1,580 | 1,590 | 1,590 | +54.45 (+3.55%) | 38 |
9 Aug 2011 | INR | 1,536 | 1,655 | 1,535 | 1,535.55 | 1,535.55 | -78.6 (-4.87%) | 74 |
8 Aug 2011 | INR | 1,610 | 1,640 | 1,610 | 1,614.15 | 1,614.15 | -15.85 (-0.97%) | 96 |
5 Aug 2011 | INR | 1,650 | 1,650 | 1,630 | 1,630 | 1,630 | -32.55 (-1.96%) | 91 |
4 Aug 2011 | INR | 1,650 | 1,706 | 1,650 | 1,662.55 | 1,662.55 | +10.15 (+0.61%) | 163 |
3 Aug 2011 | INR | 1,650 | 1,700 | 1,650 | 1,652.4 | 1,652.4 | -57.6 (-3.37%) | 137 |
2 Aug 2011 | INR | 1,700 | 1,710 | 1,700 | 1,710 | 1,710 | +29.6 (+1.76%) | 10 |
1 Aug 2011 | INR | 1,700 | 1,739 | 1,650 | 1,680.4 | 1,680.4 | -33.35 (-1.95%) | 188 |
29 Jul 2011 | INR | 1,699 | 1,755 | 1,650 | 1,713.75 | 1,713.75 | +19.8 (+1.17%) | 151 |
28 Jul 2011 | INR | 1,630.5 | 1,699.4 | 1,630.5 | 1,693.95 | 1,693.95 | +44.2 (+2.68%) | 11 |
27 Jul 2011 | INR | 1,635 | 1,650 | 1,635 | 1,649.75 | 1,649.75 | +40.75 (+2.53%) | 29 |
26 Jul 2011 | INR | 1,590 | 1,609 | 1,590 | 1,609 | 1,609 | +4 (+0.25%) | 22 |
25 Jul 2011 | INR | 1,605.9 | 1,606.5 | 1,605 | 1,605 | 1,605 | +75 (+4.90%) | 44 |
22 Jul 2011 | INR | 1,550 | 1,595.2 | 1,530 | 1,530 | 1,530 | +9.95 (+0.65%) | 74 |
21 Jul 2011 | INR | 1,520.05 | 1,520.05 | 1,520.05 | 1,520.05 | 1,520.05 | 0.0 (0.0%) | 0 |
20 Jul 2011 | INR | 1,529 | 1,564.95 | 1,511 | 1,520.05 | 1,520.05 | -44.95 (-2.87%) | 24 |
19 Jul 2011 | INR | 1,565 | 1,565 | 1,565 | 1,565 | 1,565 | +17 (+1.10%) | 8 |
18 Jul 2011 | INR | 1,520.05 | 1,548 | 1,520 | 1,548 | 1,548 | +28 (+1.84%) | 54 |
15 Jul 2011 | INR | 1,520 | 1,520 | 1,520 | 1,520 | 1,520 | +37.8 (+2.55%) | 1 |
14 Jul 2011 | INR | 1,510 | 1,510 | 1,482.2 | 1,482.2 | 1,482.2 | -73.3 (-4.71%) | 88 |
13 Jul 2011 | INR | 1,555.5 | 1,555.5 | 1,555.5 | 1,555.5 | 1,555.5 | 0.0 (0.0%) | 8 |
12 Jul 2011 | INR | 1,555 | 1,555.5 | 1,555 | 1,555.5 | 1,555.5 | +5.5 (+0.35%) | 3 |
11 Jul 2011 | INR | 1,570 | 1,570 | 1,550 | 1,550 | 1,550 | +19.95 (+1.30%) | 14 |
8 Jul 2011 | INR | 1,539 | 1,539 | 1,530.05 | 1,530.05 | 1,530.05 | -20.6 (-1.33%) | 9 |
7 Jul 2011 | INR | 1,535 | 1,551 | 1,535 | 1,550.65 | 1,550.65 | +26.65 (+1.75%) | 5 |