Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2011 | INR | 32.55 | 32.7 | 32.5 | 32.65 | 29.6818 | -2.3 (-6.58%) | 592 |
23 Aug 2011 | INR | 32.35 | 34.95 | 32.35 | 34.95 | 31.7727 | +0.95 (+2.79%) | 55 |
22 Aug 2011 | INR | 32 | 34 | 32 | 34 | 30.9091 | +1 (+3.03%) | 360 |
19 Aug 2011 | INR | 35 | 35 | 33 | 33 | 30 | -0.35 (-1.05%) | 511 |
18 Aug 2011 | INR | 34.1 | 35.95 | 33 | 33.35 | 30.3182 | -0.9 (-2.63%) | 1,066 |
17 Aug 2011 | INR | 35 | 35 | 34.25 | 34.25 | 31.1364 | -1 (-2.84%) | 462 |
16 Aug 2011 | INR | 36.9 | 37 | 35 | 35.25 | 32.0455 | +0.2 (+0.57%) | 700 |
12 Aug 2011 | INR | 35 | 35.1 | 35 | 35.05 | 31.8636 | -1.95 (-5.27%) | 250 |
11 Aug 2011 | INR | 37 | 37 | 37 | 37 | 33.6364 | 0.0 (0.0%) | 0 |
10 Aug 2011 | INR | 37 | 37 | 37 | 37 | 33.6364 | +3 (+8.82%) | 100 |
9 Aug 2011 | INR | 36.15 | 36.15 | 34 | 34 | 30.9091 | -4.45 (-11.57%) | 950 |
8 Aug 2011 | INR | 33 | 38.95 | 33 | 38.45 | 34.9545 | +1.25 (+3.36%) | 760 |
5 Aug 2011 | INR | 38.05 | 38.05 | 36.95 | 37.2 | 33.8182 | -2.5 (-6.30%) | 612 |
4 Aug 2011 | INR | 39.05 | 40.5 | 39.05 | 39.7 | 36.0909 | -0.3 (-0.75%) | 4,479 |
3 Aug 2011 | INR | 39 | 40.5 | 38.25 | 40 | 36.3636 | -0.2 (-0.50%) | 1,700 |
2 Aug 2011 | INR | 40.25 | 40.25 | 40.2 | 40.2 | 36.5455 | -1.15 (-2.78%) | 800 |
1 Aug 2011 | INR | 42.95 | 42.95 | 41.25 | 41.35 | 37.5909 | -2.6 (-5.92%) | 1,201 |
29 Jul 2011 | INR | 41.7 | 46 | 41.7 | 43.95 | 39.9545 | +5.2 (+13.42%) | 12,101 |
28 Jul 2011 | INR | 42 | 42 | 38.7 | 38.75 | 35.2273 | -4.15 (-9.67%) | 2,860 |
27 Jul 2011 | INR | 39.65 | 42.9 | 39.65 | 42.9 | 39 | +3.3 (+8.33%) | 4,552 |
26 Jul 2011 | INR | 40.05 | 41 | 39.6 | 39.6 | 36 | -0.4 (-1%) | 402 |
25 Jul 2011 | INR | 40.2 | 42 | 40 | 40 | 36.3636 | -1.25 (-3.03%) | 3,350 |
22 Jul 2011 | INR | 40.25 | 42.5 | 40.25 | 41.25 | 37.5 | -0.25 (-0.60%) | 1,298 |
21 Jul 2011 | INR | 41.3 | 43.9 | 41.3 | 41.5 | 37.7273 | -2.5 (-5.68%) | 292 |
20 Jul 2011 | INR | 41.45 | 44.4 | 41.45 | 44 | 40 | +0.2 (+0.46%) | 8,367 |
19 Jul 2011 | INR | 41 | 44 | 39.5 | 43.8 | 39.8182 | +4.3 (+10.89%) | 25,951 |
18 Jul 2011 | INR | 36.9 | 39.6 | 36.5 | 39.5 | 35.9091 | +6.5 (+19.70%) | 23,565 |
15 Jul 2011 | INR | 33.95 | 33.95 | 31.1 | 33 | 30 | -0.3 (-0.90%) | 1,250 |
14 Jul 2011 | INR | 33.85 | 33.85 | 33 | 33.3 | 30.2727 | -0.75 (-2.20%) | 14 |
13 Jul 2011 | INR | 35 | 35 | 33.75 | 34.05 | 30.9545 | -1.5 (-4.22%) | 320 |