Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 34.5 | 35 | 33.55 | 34 | 34 | +0.05 (+0.15%) | 3,537,427 |
14 Jul 2011 | INR | 32.5 | 34.3 | 32.45 | 33.95 | 33.95 | +1.3 (+3.98%) | 4,951,957 |
13 Jul 2011 | INR | 34 | 34 | 32.4 | 32.65 | 32.65 | -0.5 (-1.51%) | 4,163,382 |
12 Jul 2011 | INR | 34.5 | 34.5 | 33.05 | 33.15 | 33.15 | -1.25 (-3.63%) | 2,966,295 |
11 Jul 2011 | INR | 36.1 | 36.55 | 34.3 | 34.4 | 34.4 | -2.15 (-5.88%) | 4,077,384 |
8 Jul 2011 | INR | 34.9 | 37 | 34.5 | 36.55 | 36.55 | +1.55 (+4.43%) | 8,046,169 |
7 Jul 2011 | INR | 34.35 | 35.1 | 34.05 | 35 | 35 | +0.75 (+2.19%) | 2,417,554 |
6 Jul 2011 | INR | 32.7 | 34.4 | 32.7 | 34.25 | 34.25 | +1.15 (+3.47%) | 4,073,884 |
5 Jul 2011 | INR | 33.7 | 33.75 | 32.9 | 33.1 | 33.1 | -0.55 (-1.63%) | 1,402,245 |
4 Jul 2011 | INR | 33.05 | 33.85 | 32.95 | 33.65 | 33.65 | +1 (+3.06%) | 2,501,493 |
1 Jul 2011 | INR | 32.25 | 33 | 32.2 | 32.65 | 32.65 | +0.7 (+2.19%) | 2,848,354 |
30 Jun 2011 | INR | 31.1 | 32.2 | 31 | 31.95 | 31.95 | +0.85 (+2.73%) | 2,537,412 |
29 Jun 2011 | INR | 30.95 | 31.35 | 30 | 31.1 | 31.1 | +0.15 (+0.48%) | 3,248,198 |
28 Jun 2011 | INR | 30.5 | 31.2 | 29.85 | 30.95 | 30.95 | +0.65 (+2.15%) | 3,196,672 |
27 Jun 2011 | INR | 30.2 | 30.5 | 29.2 | 30.3 | 30.3 | +0.05 (+0.17%) | 2,321,260 |
24 Jun 2011 | INR | 29.2 | 30.55 | 28.8 | 30.25 | 30.25 | +0.85 (+2.89%) | 4,702,760 |
23 Jun 2011 | INR | 29.5 | 30.2 | 28 | 29.4 | 29.4 | -0.5 (-1.67%) | 6,896,665 |
22 Jun 2011 | INR | 31.45 | 31.5 | 29.4 | 29.9 | 29.9 | -1.15 (-3.70%) | 4,267,321 |
21 Jun 2011 | INR | 32.5 | 32.75 | 30.85 | 31.05 | 31.05 | -1.25 (-3.87%) | 2,822,080 |
20 Jun 2011 | INR | 34.2 | 34.2 | 31.9 | 32.3 | 32.3 | -1.4 (-4.15%) | 1,773,511 |
17 Jun 2011 | INR | 34.2 | 34.35 | 33.5 | 33.7 | 33.7 | -0.5 (-1.46%) | 1,350,808 |
16 Jun 2011 | INR | 34.2 | 34.7 | 33.8 | 34.2 | 34.2 | -0.45 (-1.30%) | 2,256,891 |
15 Jun 2011 | INR | 34.2 | 34.95 | 33.45 | 34.65 | 34.65 | +0.45 (+1.32%) | 3,522,519 |
14 Jun 2011 | INR | 33.9 | 34.45 | 33.7 | 34.2 | 34.2 | +0.55 (+1.63%) | 1,644,656 |
13 Jun 2011 | INR | 33.4 | 33.8 | 33.1 | 33.65 | 33.65 | +0.2 (+0.60%) | 1,339,042 |
10 Jun 2011 | INR | 33.5 | 34 | 33.25 | 33.45 | 33.45 | -0.4 (-1.18%) | 1,757,724 |
9 Jun 2011 | INR | 33.4 | 34.1 | 32.15 | 33.85 | 33.85 | +0.25 (+0.74%) | 1,827,468 |
8 Jun 2011 | INR | 34.3 | 34.5 | 33.25 | 33.6 | 33.6 | -0.45 (-1.32%) | 2,371,496 |
7 Jun 2011 | INR | 33.7 | 34.45 | 33.4 | 34.05 | 34.05 | +0.35 (+1.04%) | 2,655,107 |
6 Jun 2011 | INR | 33.5 | 34.3 | 33.25 | 33.7 | 33.7 | -0.45 (-1.32%) | 2,701,128 |