Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | INR | 17.65 | 17.7 | 16.4 | 16.55 | 16.55 | -0.65 (-3.78%) | 21,538 |
12 Oct 2011 | INR | 16.25 | 17.3 | 16.1 | 17.2 | 17.2 | +1.15 (+7.17%) | 34,990 |
11 Oct 2011 | INR | 16.2 | 16.8 | 16 | 16.05 | 16.05 | -0.35 (-2.13%) | 6,951 |
10 Oct 2011 | INR | 16.5 | 17.4 | 16 | 16.4 | 16.4 | 0.0 (0.0%) | 7,485 |
7 Oct 2011 | INR | 16.85 | 16.85 | 16 | 16.4 | 16.4 | +0.2 (+1.23%) | 8,197 |
5 Oct 2011 | INR | 16.9 | 17 | 16.2 | 16.2 | 16.2 | -0.45 (-2.70%) | 6,890 |
4 Oct 2011 | INR | 16.65 | 17.3 | 16.35 | 16.65 | 16.65 | -0.55 (-3.20%) | 2,930 |
3 Oct 2011 | INR | 17.35 | 17.45 | 16.3 | 17.2 | 17.2 | +0.4 (+2.38%) | 13,197 |
30 Sep 2011 | INR | 16.35 | 17.4 | 16.35 | 16.8 | 16.8 | -0.3 (-1.75%) | 3,557 |
29 Sep 2011 | INR | 16.75 | 17.4 | 16.75 | 17.1 | 17.1 | -0.2 (-1.16%) | 51,176 |
28 Sep 2011 | INR | 16.5 | 17.5 | 16.5 | 17.3 | 17.3 | -0.35 (-1.98%) | 14,197 |
27 Sep 2011 | INR | 17.9 | 18 | 17.35 | 17.65 | 17.65 | +0.15 (+0.86%) | 32,627 |
26 Sep 2011 | INR | 17.55 | 17.6 | 17 | 17.5 | 17.5 | 0.0 (0.0%) | 27,762 |
23 Sep 2011 | INR | 18.8 | 18.8 | 16.75 | 17.5 | 17.5 | +0.65 (+3.86%) | 74,320 |
22 Sep 2011 | INR | 17.7 | 17.7 | 16.55 | 16.85 | 16.85 | -0.6 (-3.44%) | 30,952 |
21 Sep 2011 | INR | 16.8 | 17.8 | 16.1 | 17.45 | 17.45 | +1.05 (+6.40%) | 420,068 |
20 Sep 2011 | INR | 16.25 | 16.9 | 16 | 16.4 | 16.4 | -0.05 (-0.30%) | 1,027,546 |
19 Sep 2011 | INR | 16.9 | 17.3 | 16.2 | 16.45 | 16.45 | -0.25 (-1.50%) | 188,665 |
16 Sep 2011 | INR | 16.85 | 16.85 | 15.9 | 16.7 | 16.7 | +0.6 (+3.73%) | 558,182 |
15 Sep 2011 | INR | 16.3 | 16.6 | 15.75 | 16.1 | 16.1 | -0.1 (-0.62%) | 51,102 |
14 Sep 2011 | INR | 16.4 | 16.45 | 16 | 16.2 | 16.2 | 0.0 (0.0%) | 53,432 |