Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2011 | INR | 16.65 | 16.65 | 16.5 | 16.5 | 0.825 | -1.05 (-5.98%) | 1,000 |
8 Sep 2011 | INR | 16.45 | 19.4 | 16.45 | 17.55 | 0.8775 | -0.35 (-1.96%) | 71 |
7 Sep 2011 | INR | 17.75 | 19.65 | 17.75 | 17.9 | 0.895 | -1.8 (-9.14%) | 5,192 |
6 Sep 2011 | INR | 20.2 | 20.2 | 16.8 | 19.7 | 0.985 | +1.25 (+6.78%) | 53 |
5 Sep 2011 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 0.9225 | 0.0 (0.0%) | 0 |
2 Sep 2011 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 0.9225 | 0.0 (0.0%) | 1 |
30 Aug 2011 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 0.9225 | +1.65 (+9.82%) | 1 |
29 Aug 2011 | INR | 17.5 | 17.5 | 15.05 | 16.8 | 0.84 | +0.7 (+4.35%) | 2,799 |
26 Aug 2011 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 0.805 | +1.45 (+9.90%) | 1,033 |
25 Aug 2011 | INR | 17.5 | 17.5 | 14.65 | 14.65 | 0.7325 | -1.35 (-8.44%) | 12 |
24 Aug 2011 | INR | 15.7 | 16 | 15 | 16 | 0.8 | -0.2 (-1.23%) | 316 |
23 Aug 2011 | INR | 14.5 | 16.2 | 14.5 | 16.2 | 0.81 | +1.15 (+7.64%) | 276 |
22 Aug 2011 | INR | 17 | 17 | 14.55 | 15.05 | 0.7525 | -1.1 (-6.81%) | 2,278 |
19 Aug 2011 | INR | 19.65 | 19.65 | 16.15 | 16.15 | 0.8075 | -1.75 (-9.78%) | 1,138 |
18 Aug 2011 | INR | 19.85 | 19.85 | 16.7 | 17.9 | 0.895 | -0.15 (-0.83%) | 327 |
17 Aug 2011 | INR | 17.85 | 18.45 | 17.85 | 18.05 | 0.9025 | +0.8 (+4.64%) | 387 |
16 Aug 2011 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 0.8625 | +0.75 (+4.55%) | 29 |
12 Aug 2011 | INR | 15.75 | 17.75 | 15.75 | 16.5 | 0.825 | +0.3 (+1.85%) | 552 |
11 Aug 2011 | INR | 15.85 | 18.7 | 15.85 | 16.2 | 0.81 | -0.9 (-5.26%) | 354 |
10 Aug 2011 | INR | 17.2 | 18.6 | 15.55 | 17.1 | 0.855 | +0.05 (+0.29%) | 1,020 |
9 Aug 2011 | INR | 16.75 | 17.05 | 16.75 | 17.05 | 0.8525 | -1.45 (-7.84%) | 828 |
8 Aug 2011 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 0.925 | -2 (-9.76%) | 200 |
5 Aug 2011 | INR | 17.55 | 20.7 | 17.55 | 20.5 | 1.025 | +1.5 (+7.89%) | 1,189 |
4 Aug 2011 | INR | 17.55 | 19 | 17.55 | 19 | 0.95 | -0.3 (-1.55%) | 226 |
3 Aug 2011 | INR | 18.5 | 19.9 | 17.8 | 19.3 | 0.965 | +1.2 (+6.63%) | 1,470 |
2 Aug 2011 | INR | 20.5 | 20.5 | 17.65 | 18.1 | 0.905 | -0.9 (-4.74%) | 7 |
1 Aug 2011 | INR | 17.2 | 19 | 17.2 | 19 | 0.95 | +0.9 (+4.97%) | 5,460 |
29 Jul 2011 | INR | 17.3 | 20.7 | 17.3 | 18.1 | 0.905 | -0.9 (-4.74%) | 802 |
28 Jul 2011 | INR | 21.15 | 21.15 | 18.65 | 19 | 0.95 | -0.25 (-1.30%) | 503 |
27 Jul 2011 | INR | 18.6 | 21.6 | 18.6 | 19.25 | 0.9625 | -0.9 (-4.47%) | 6,010 |