Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | INR | 8.78 | 8.78 | 7.95 | 8.15 | 8.15 | +0.47 (+6.12%) | 3,352 |
12 Oct 2011 | INR | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0 (0.0%) | 0 |
11 Oct 2011 | INR | 7.51 | 8.4 | 7.51 | 7.68 | 7.68 | -0.3 (-3.76%) | 7,562 |
10 Oct 2011 | INR | 7.3 | 8.1 | 7.21 | 7.98 | 7.98 | +0.13 (+1.66%) | 4,476 |
7 Oct 2011 | INR | 7.25 | 7.94 | 7.25 | 7.85 | 7.85 | +0.35 (+4.67%) | 4,236 |
5 Oct 2011 | INR | 7.3 | 7.5 | 7.15 | 7.5 | 7.5 | +0.13 (+1.76%) | 2,299 |
4 Oct 2011 | INR | 7.31 | 8 | 7.31 | 7.37 | 7.37 | -0.46 (-5.87%) | 3,261 |
3 Oct 2011 | INR | 8 | 8.65 | 7.61 | 7.83 | 7.83 | -0.07 (-0.89%) | 2,904 |
30 Sep 2011 | INR | 9.05 | 9.1 | 7.7 | 7.9 | 7.9 | 0.0 (0.0%) | 6,903 |
29 Sep 2011 | INR | 7.95 | 8.45 | 7.85 | 7.9 | 7.9 | -0.19 (-2.35%) | 844 |
28 Sep 2011 | INR | 8.21 | 8.21 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 590 |
27 Sep 2011 | INR | 8.3 | 8.45 | 8 | 8.09 | 8.09 | -0.01 (-0.12%) | 2,892 |
26 Sep 2011 | INR | 8.26 | 8.39 | 7.15 | 8.1 | 8.1 | -0.38 (-4.48%) | 5,016 |
23 Sep 2011 | INR | 8.16 | 8.6 | 8.06 | 8.48 | 8.48 | -0.05 (-0.59%) | 2,021 |
22 Sep 2011 | INR | 8.35 | 8.6 | 8.1 | 8.53 | 8.53 | 0.0 (0.0%) | 3,495 |
21 Sep 2011 | INR | 8.5 | 8.85 | 8.31 | 8.53 | 8.53 | +0.11 (+1.31%) | 2,573 |
20 Sep 2011 | INR | 8.4 | 8.69 | 8.3 | 8.42 | 8.42 | -0.12 (-1.41%) | 5,973 |
19 Sep 2011 | INR | 8.23 | 8.58 | 8.1 | 8.54 | 8.54 | +0.41 (+5.04%) | 2,824 |
16 Sep 2011 | INR | 8.35 | 8.35 | 8.11 | 8.13 | 8.13 | -0.07 (-0.85%) | 2,242 |
15 Sep 2011 | INR | 8.4 | 8.5 | 7.9 | 8.2 | 8.2 | -0.16 (-1.91%) | 2,363 |
14 Sep 2011 | INR | 8.21 | 8.55 | 7.85 | 8.36 | 8.36 | 0.0 (0.0%) | 2,674 |
13 Sep 2011 | INR | 8.39 | 8.7 | 8.16 | 8.36 | 8.36 | -0.15 (-1.76%) | 578 |
12 Sep 2011 | INR | 8.44 | 9.35 | 8.35 | 8.51 | 8.51 | +0.03 (+0.35%) | 3,499 |
9 Sep 2011 | INR | 8.6 | 8.75 | 8.4 | 8.48 | 8.48 | -0.03 (-0.35%) | 3,385 |
8 Sep 2011 | INR | 8.6 | 8.75 | 8.4 | 8.51 | 8.51 | -0.04 (-0.47%) | 7,098 |
7 Sep 2011 | INR | 8.3 | 8.7 | 8.3 | 8.55 | 8.55 | +0.05 (+0.59%) | 2,597 |
6 Sep 2011 | INR | 8.55 | 8.95 | 8.15 | 8.5 | 8.5 | -0.06 (-0.70%) | 14,806 |
5 Sep 2011 | INR | 8.5 | 8.7 | 8.5 | 8.56 | 8.56 | +0.04 (+0.47%) | 1,651 |
2 Sep 2011 | INR | 8.45 | 9.35 | 8.4 | 8.52 | 8.52 | -0.08 (-0.93%) | 7,948 |
30 Aug 2011 | INR | 8.4 | 8.75 | 8.4 | 8.6 | 8.6 | +0.1 (+1.18%) | 4,956 |