Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | INR | 14.5 | 15.4 | 14.5 | 14.55 | 9.7 | -0.5 (-3.32%) | 10,304 |
26 Aug 2011 | INR | 15 | 15.5 | 15 | 15.05 | 10.0333 | -0.35 (-2.27%) | 1,413 |
25 Aug 2011 | INR | 14.95 | 15.85 | 14.8 | 15.4 | 10.2667 | +0.35 (+2.33%) | 5,501 |
24 Aug 2011 | INR | 15.4 | 15.7 | 15.05 | 15.05 | 10.0333 | -0.35 (-2.27%) | 1,440 |
23 Aug 2011 | INR | 15 | 15.8 | 15 | 15.4 | 10.2667 | -0.2 (-1.28%) | 2,867 |
22 Aug 2011 | INR | 15.8 | 15.85 | 14.6 | 15.6 | 10.4 | +0.5 (+3.31%) | 4,005 |
19 Aug 2011 | INR | 14 | 15.5 | 14 | 15.1 | 10.0667 | +0.3 (+2.03%) | 1,961 |
18 Aug 2011 | INR | 15.15 | 15.5 | 14.5 | 14.8 | 9.8667 | -0.7 (-4.52%) | 5,636 |
17 Aug 2011 | INR | 15 | 15.9 | 15 | 15.5 | 10.3333 | -0.2 (-1.27%) | 2,778 |
16 Aug 2011 | INR | 16 | 16.35 | 15.5 | 15.7 | 10.4667 | +0.1 (+0.64%) | 17,321 |
12 Aug 2011 | INR | 17.4 | 17.4 | 15.5 | 15.6 | 10.4 | -0.3 (-1.89%) | 5,900 |
11 Aug 2011 | INR | 15.85 | 16 | 15.85 | 15.9 | 10.6 | -0.55 (-3.34%) | 1,597 |
10 Aug 2011 | INR | 15.7 | 16.5 | 15.7 | 16.45 | 10.9667 | +0.8 (+5.11%) | 1,974 |
9 Aug 2011 | INR | 15.05 | 16.5 | 15.05 | 15.65 | 10.4333 | -0.35 (-2.19%) | 2,020 |
8 Aug 2011 | INR | 16 | 16.8 | 15.75 | 16 | 10.6667 | -0.85 (-5.04%) | 4,661 |
5 Aug 2011 | INR | 15.7 | 17.85 | 15.6 | 16.85 | 11.2333 | +0.8 (+4.98%) | 17,255 |
4 Aug 2011 | INR | 16.5 | 16.9 | 16.05 | 16.05 | 10.7 | -0.45 (-2.73%) | 2,775 |
3 Aug 2011 | INR | 16.95 | 16.95 | 16.5 | 16.5 | 11 | -0.2 (-1.20%) | 280 |
2 Aug 2011 | INR | 16.85 | 16.85 | 16.6 | 16.7 | 11.1333 | -0.15 (-0.89%) | 600 |
1 Aug 2011 | INR | 16.5 | 17.5 | 16.5 | 16.85 | 11.2333 | +0.1 (+0.60%) | 4,411 |
29 Jul 2011 | INR | 16.95 | 17 | 16.5 | 16.75 | 11.1667 | -0.1 (-0.59%) | 5,205 |
28 Jul 2011 | INR | 17 | 17.55 | 16.8 | 16.85 | 11.2333 | -0.15 (-0.88%) | 449 |
27 Jul 2011 | INR | 17.95 | 17.95 | 17 | 17 | 11.3333 | -0.15 (-0.87%) | 4,245 |
26 Jul 2011 | INR | 17.65 | 17.7 | 17.1 | 17.15 | 11.4333 | -0.2 (-1.15%) | 3,702 |
25 Jul 2011 | INR | 17 | 17.7 | 17 | 17.35 | 11.5667 | +0.5 (+2.97%) | 20,251 |
22 Jul 2011 | INR | 16.6 | 17.65 | 16.6 | 16.85 | 11.2333 | -0.25 (-1.46%) | 2,568 |
21 Jul 2011 | INR | 16.8 | 17.45 | 16.8 | 17.1 | 11.4 | +0.2 (+1.18%) | 2,101 |
20 Jul 2011 | INR | 17 | 17.5 | 16.85 | 16.9 | 11.2667 | -0.6 (-3.43%) | 4,425 |
19 Jul 2011 | INR | 17 | 17.7 | 16.8 | 17.5 | 11.6667 | +0.5 (+2.94%) | 1,802 |
18 Jul 2011 | INR | 17 | 17.2 | 16.8 | 17 | 11.3333 | -0.65 (-3.68%) | 3,005 |