Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2011 | INR | 17.95 | 17.95 | 16.5 | 16.5 | 16.5 | -0.65 (-3.79%) | 4,491 |
25 Aug 2011 | INR | 17.35 | 17.6 | 17.05 | 17.15 | 17.15 | -0.2 (-1.15%) | 2,022 |
24 Aug 2011 | INR | 18.7 | 18.7 | 17.2 | 17.35 | 17.35 | -1.3 (-6.97%) | 16,576 |
23 Aug 2011 | INR | 15.6 | 18.7 | 15.6 | 18.65 | 18.65 | +3.05 (+19.55%) | 91,315 |
22 Aug 2011 | INR | 15.3 | 15.6 | 14.65 | 15.6 | 15.6 | +0.6 (+4%) | 4,429 |
19 Aug 2011 | INR | 15.4 | 15.4 | 14.1 | 15 | 15 | +0.45 (+3.09%) | 18,057 |
18 Aug 2011 | INR | 15.5 | 15.55 | 14 | 14.55 | 14.55 | -0.6 (-3.96%) | 8,702 |
17 Aug 2011 | INR | 15.95 | 16.85 | 14.9 | 15.15 | 15.15 | -0.8 (-5.02%) | 10,256 |
16 Aug 2011 | INR | 17.85 | 17.85 | 15.8 | 15.95 | 15.95 | -0.85 (-5.06%) | 5,391 |
12 Aug 2011 | INR | 16.8 | 17.25 | 16.2 | 16.8 | 16.8 | +0.05 (+0.30%) | 40,228 |
11 Aug 2011 | INR | 16.5 | 17 | 16.05 | 16.75 | 16.75 | 0.0 (0.0%) | 26,817 |
10 Aug 2011 | INR | 16.8 | 17.1 | 16.4 | 16.75 | 16.75 | +0.65 (+4.04%) | 25,027 |
9 Aug 2011 | INR | 16.5 | 16.75 | 15.75 | 16.1 | 16.1 | -1.15 (-6.67%) | 19,429 |
8 Aug 2011 | INR | 16.95 | 17.6 | 16.5 | 17.25 | 17.25 | -0.3 (-1.71%) | 134,088 |
5 Aug 2011 | INR | 17.35 | 17.7 | 16.9 | 17.55 | 17.55 | -1.1 (-5.90%) | 15,398 |
4 Aug 2011 | INR | 18.65 | 18.9 | 18.55 | 18.65 | 18.65 | 0.0 (0.0%) | 3,142 |
3 Aug 2011 | INR | 18.95 | 18.95 | 18 | 18.65 | 18.65 | +0.05 (+0.27%) | 9,625 |
2 Aug 2011 | INR | 19 | 19.15 | 18.35 | 18.6 | 18.6 | -0.25 (-1.33%) | 5,225 |
1 Aug 2011 | INR | 18.9 | 19.35 | 18 | 18.85 | 18.85 | -0.25 (-1.31%) | 25,524 |
29 Jul 2011 | INR | 20.35 | 20.4 | 18.05 | 19.1 | 19.1 | -0.5 (-2.55%) | 20,221 |
28 Jul 2011 | INR | 19.05 | 19.95 | 19.05 | 19.6 | 19.6 | -0.2 (-1.01%) | 4,126 |
27 Jul 2011 | INR | 20.3 | 20.3 | 19.75 | 19.8 | 19.8 | +0.1 (+0.51%) | 4,945 |
26 Jul 2011 | INR | 20.1 | 20.55 | 19.6 | 19.7 | 19.7 | -0.05 (-0.25%) | 16,275 |
25 Jul 2011 | INR | 20.45 | 20.45 | 19.65 | 19.75 | 19.75 | -0.1 (-0.50%) | 16,070 |
22 Jul 2011 | INR | 19.6 | 20.1 | 19.6 | 19.85 | 19.85 | -0.05 (-0.25%) | 2,837 |
21 Jul 2011 | INR | 19.65 | 20.15 | 19.65 | 19.9 | 19.9 | +0.05 (+0.25%) | 5,424 |
20 Jul 2011 | INR | 20 | 20.2 | 19.85 | 19.85 | 19.85 | -0.3 (-1.49%) | 4,727 |
19 Jul 2011 | INR | 20 | 20.4 | 20 | 20.15 | 20.15 | +0.1 (+0.50%) | 10,640 |
18 Jul 2011 | INR | 20.35 | 20.35 | 19.9 | 20.05 | 20.05 | -0.15 (-0.74%) | 2,944 |
15 Jul 2011 | INR | 20.55 | 20.55 | 20 | 20.2 | 20.2 | +0.2 (+1%) | 5,679 |