Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | INR | 8.6 | 8.95 | 8.45 | 8.5 | 8.5 | +0.43 (+5.33%) | 1,236 |
26 Aug 2011 | INR | 8.6 | 9.2 | 7.7 | 8.07 | 8.07 | -0.52 (-6.05%) | 7,737 |
25 Aug 2011 | INR | 8.7 | 8.95 | 8.55 | 8.59 | 8.59 | +0.09 (+1.06%) | 1,011 |
24 Aug 2011 | INR | 8.4 | 9.15 | 8.4 | 8.5 | 8.5 | -0.39 (-4.39%) | 12,624 |
23 Aug 2011 | INR | 7.57 | 9 | 7.57 | 8.89 | 8.89 | +1.18 (+15.30%) | 4,851 |
22 Aug 2011 | INR | 8.5 | 8.5 | 7.51 | 7.71 | 7.71 | -0.34 (-4.22%) | 2,252 |
19 Aug 2011 | INR | 8.1 | 8.44 | 7.25 | 8.05 | 8.05 | -0.16 (-1.95%) | 9,041 |
18 Aug 2011 | INR | 8.5 | 8.55 | 8.1 | 8.21 | 8.21 | -0.38 (-4.42%) | 4,399 |
17 Aug 2011 | INR | 8.41 | 8.99 | 8.35 | 8.59 | 8.59 | -0.41 (-4.56%) | 1,917 |
16 Aug 2011 | INR | 9 | 9 | 8.6 | 9 | 9 | +0.38 (+4.41%) | 953 |
12 Aug 2011 | INR | 9.19 | 9.19 | 8.62 | 8.62 | 8.62 | +0.02 (+0.23%) | 600 |
11 Aug 2011 | INR | 8.51 | 8.99 | 8.51 | 8.6 | 8.6 | -0.34 (-3.80%) | 1,640 |
10 Aug 2011 | INR | 8.6 | 9.05 | 8.6 | 8.94 | 8.94 | +0.69 (+8.36%) | 3,391 |
9 Aug 2011 | INR | 8.75 | 8.8 | 8.25 | 8.25 | 8.25 | -0.65 (-7.30%) | 13,530 |
8 Aug 2011 | INR | 9 | 9.25 | 8.75 | 8.9 | 8.9 | -0.26 (-2.84%) | 7,776 |
5 Aug 2011 | INR | 9.7 | 9.7 | 9 | 9.16 | 9.16 | -0.79 (-7.94%) | 7,190 |
4 Aug 2011 | INR | 9.7 | 9.95 | 9.7 | 9.95 | 9.95 | +0.63 (+6.76%) | 2,179 |
3 Aug 2011 | INR | 9.7 | 9.91 | 9.1 | 9.32 | 9.32 | -0.31 (-3.22%) | 9,182 |
2 Aug 2011 | INR | 9.63 | 9.87 | 9.62 | 9.63 | 9.63 | -0.24 (-2.43%) | 3,951 |
1 Aug 2011 | INR | 10 | 10.24 | 9.53 | 9.87 | 9.87 | 0.0 (0.0%) | 6,868 |
29 Jul 2011 | INR | 10.39 | 10.59 | 9.86 | 9.87 | 9.87 | -0.21 (-2.08%) | 23,652 |
28 Jul 2011 | INR | 10.1 | 10.4 | 9.86 | 10.08 | 10.08 | -0.04 (-0.40%) | 2,940 |
27 Jul 2011 | INR | 10.35 | 10.47 | 10.1 | 10.12 | 10.12 | -0.08 (-0.78%) | 5,121 |
26 Jul 2011 | INR | 10.5 | 10.5 | 10.2 | 10.2 | 10.2 | -0.15 (-1.45%) | 1,568 |
25 Jul 2011 | INR | 10.05 | 10.58 | 10.05 | 10.35 | 10.35 | -0.04 (-0.38%) | 7,693 |
22 Jul 2011 | INR | 10.41 | 10.45 | 10.1 | 10.39 | 10.39 | +0.3 (+2.97%) | 5,253 |
21 Jul 2011 | INR | 10.11 | 10.4 | 10.05 | 10.09 | 10.09 | -0.03 (-0.30%) | 1,802 |
20 Jul 2011 | INR | 10.45 | 10.49 | 10.1 | 10.12 | 10.12 | -0.27 (-2.60%) | 7,694 |
19 Jul 2011 | INR | 10.4 | 10.68 | 10 | 10.39 | 10.39 | -0.07 (-0.67%) | 15,488 |
18 Jul 2011 | INR | 10.7 | 10.7 | 10.46 | 10.46 | 10.46 | -0.04 (-0.38%) | 967 |