Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2011 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.15 (-0.81%) | 171 |
25 Aug 2011 | INR | 18.5 | 19.7 | 18.3 | 18.5 | 18.5 | -1.45 (-7.27%) | 1,250 |
24 Aug 2011 | INR | 18.8 | 20.5 | 18.8 | 19.95 | 19.95 | 0.0 (0.0%) | 159 |
23 Aug 2011 | INR | 18.35 | 20 | 18.35 | 19.95 | 19.95 | +0.7 (+3.64%) | 300 |
22 Aug 2011 | INR | 19.9 | 20 | 18.5 | 19.25 | 19.25 | +1 (+5.48%) | 5,697 |
19 Aug 2011 | INR | 19.5 | 19.55 | 17.9 | 18.25 | 18.25 | -0.7 (-3.69%) | 4,413 |
18 Aug 2011 | INR | 22.6 | 22.85 | 18.9 | 18.95 | 18.95 | -1.1 (-5.49%) | 12,869 |
17 Aug 2011 | INR | 20 | 20.25 | 19.9 | 20.05 | 20.05 | -0.75 (-3.61%) | 341 |
16 Aug 2011 | INR | 19.2 | 23.45 | 19.2 | 20.8 | 20.8 | -0.8 (-3.70%) | 1,575 |
12 Aug 2011 | INR | 23.4 | 23.4 | 20.4 | 21.6 | 21.6 | +1.9 (+9.64%) | 8,163 |
11 Aug 2011 | INR | 23.55 | 23.8 | 19.25 | 19.7 | 19.7 | -2.25 (-10.25%) | 10,700 |
10 Aug 2011 | INR | 20.4 | 22.65 | 20.35 | 21.95 | 21.95 | +1.95 (+9.75%) | 4,070 |
9 Aug 2011 | INR | 19 | 20.4 | 18 | 20 | 20 | +0.5 (+2.56%) | 5,038 |
8 Aug 2011 | INR | 20 | 21.75 | 18.5 | 19.5 | 19.5 | -1.1 (-5.34%) | 2,662 |
5 Aug 2011 | INR | 19.2 | 22 | 19.2 | 20.6 | 20.6 | +0.4 (+1.98%) | 2,850 |
4 Aug 2011 | INR | 20.25 | 20.25 | 20.2 | 20.2 | 20.2 | -0.05 (-0.25%) | 1,000 |
3 Aug 2011 | INR | 20 | 20.5 | 20 | 20.25 | 20.25 | -0.65 (-3.11%) | 2,592 |
2 Aug 2011 | INR | 21.5 | 21.5 | 20.7 | 20.9 | 20.9 | -0.85 (-3.91%) | 2,100 |
1 Aug 2011 | INR | 21.65 | 22.35 | 21.65 | 21.75 | 21.75 | -1.1 (-4.81%) | 638 |
29 Jul 2011 | INR | 23.25 | 23.25 | 22 | 22.85 | 22.85 | -0.1 (-0.44%) | 312 |
28 Jul 2011 | INR | 21.35 | 23.2 | 21.35 | 22.95 | 22.95 | -0.05 (-0.22%) | 4,580 |
27 Jul 2011 | INR | 22.5 | 23.25 | 21.5 | 23 | 23 | +1 (+4.55%) | 6,032 |
26 Jul 2011 | INR | 20.25 | 23.2 | 20.25 | 22 | 22 | -0.75 (-3.30%) | 23,892 |
25 Jul 2011 | INR | 23.4 | 23.45 | 20.75 | 22.75 | 22.75 | +1.05 (+4.84%) | 51,014 |
22 Jul 2011 | INR | 19.4 | 22 | 19.4 | 21.7 | 21.7 | +1.85 (+9.32%) | 11,098 |
21 Jul 2011 | INR | 20.25 | 20.25 | 19.65 | 19.85 | 19.85 | -0.15 (-0.75%) | 5,248 |
20 Jul 2011 | INR | 21.25 | 21.25 | 19.9 | 20 | 20 | +0.05 (+0.25%) | 488 |
19 Jul 2011 | INR | 21 | 21 | 19.6 | 19.95 | 19.95 | -0.15 (-0.75%) | 1,996 |
18 Jul 2011 | INR | 21.3 | 21.3 | 19.5 | 20.1 | 20.1 | -0.65 (-3.13%) | 1,662 |
15 Jul 2011 | INR | 21.5 | 21.5 | 19.7 | 20.75 | 20.75 | +0.35 (+1.72%) | 1,051 |