Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2011 | INR | 16.2 | 16.5 | 16.2 | 16.5 | 16.5 | +0.75 (+4.76%) | 204,228 |
11 Oct 2011 | INR | 14.3 | 15.75 | 14.3 | 15.75 | 15.75 | +0.75 (+5%) | 224,263 |
10 Oct 2011 | INR | 15 | 15 | 15 | 15 | 15 | -0.75 (-4.76%) | 34,642 |
7 Oct 2011 | INR | 16.55 | 16.85 | 15.75 | 15.75 | 15.75 | -0.8 (-4.83%) | 50,132 |
5 Oct 2011 | INR | 16.55 | 17.9 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 226,603 |
4 Oct 2011 | INR | 17.4 | 18.5 | 17.1 | 17.4 | 17.4 | -0.55 (-3.06%) | 174,173 |
3 Oct 2011 | INR | 17 | 18.1 | 16.5 | 17.95 | 17.95 | +0.68 (+3.94%) | 103,246 |
30 Sep 2011 | INR | 16.48 | 17.3 | 15.66 | 17.27 | 17.27 | +0.79 (+4.79%) | 187,155 |
29 Sep 2011 | INR | 16.32 | 16.49 | 15.94 | 16.48 | 16.48 | +0.77 (+4.90%) | 199,786 |
28 Sep 2011 | INR | 15.4 | 15.73 | 15.05 | 15.71 | 15.71 | +0.72 (+4.80%) | 200,739 |
27 Sep 2011 | INR | 14.89 | 15.04 | 14.41 | 14.99 | 14.99 | +0.66 (+4.61%) | 250,257 |
26 Sep 2011 | INR | 14.25 | 14.35 | 13.98 | 14.33 | 14.33 | +0.66 (+4.83%) | 254,904 |
23 Sep 2011 | INR | 13 | 13.68 | 12.38 | 13.67 | 13.67 | +0.64 (+4.91%) | 429,088 |
22 Sep 2011 | INR | 12.5 | 13.04 | 12.12 | 13.03 | 13.03 | +0.61 (+4.91%) | 231,482 |
21 Sep 2011 | INR | 12.19 | 12.42 | 11.7 | 12.42 | 12.42 | +0.59 (+4.99%) | 209,252 |
20 Sep 2011 | INR | 10.97 | 11.84 | 10.72 | 11.83 | 11.83 | +1.06 (+9.84%) | 329,042 |
19 Sep 2011 | INR | 10.37 | 10.78 | 10.01 | 10.77 | 10.77 | +0.97 (+9.90%) | 345,200 |
16 Sep 2011 | INR | 9.47 | 9.81 | 9.22 | 9.8 | 9.8 | +0.88 (+9.87%) | 77,168 |
15 Sep 2011 | INR | 8.42 | 9 | 8.42 | 8.92 | 8.92 | +0.19 (+2.18%) | 11,624 |
14 Sep 2011 | INR | 8.83 | 9 | 8.72 | 8.73 | 8.73 | -0.27 (-3%) | 11,200 |
13 Sep 2011 | INR | 9 | 9.68 | 8.7 | 9 | 9 | +0.02 (+0.22%) | 16,952 |
12 Sep 2011 | INR | 9.25 | 9.25 | 8.75 | 8.98 | 8.98 | -0.47 (-4.97%) | 10,194 |
9 Sep 2011 | INR | 10.24 | 10.24 | 9.25 | 9.45 | 9.45 | -0.23 (-2.38%) | 5,095 |
8 Sep 2011 | INR | 9.51 | 9.98 | 9.5 | 9.68 | 9.68 | -0.22 (-2.22%) | 13,027 |
7 Sep 2011 | INR | 9.6 | 10.46 | 9.6 | 9.9 | 9.9 | -0.17 (-1.69%) | 12,137 |
6 Sep 2011 | INR | 10.7 | 10.7 | 9.94 | 10.07 | 10.07 | -0.39 (-3.73%) | 16,039 |
5 Sep 2011 | INR | 10.3 | 11 | 10.2 | 10.46 | 10.46 | -0.26 (-2.43%) | 18,990 |
2 Sep 2011 | INR | 10.87 | 10.9 | 10.26 | 10.72 | 10.72 | +0.01 (+0.09%) | 12,276 |
30 Aug 2011 | INR | 10.97 | 10.97 | 10.11 | 10.71 | 10.71 | +0.19 (+1.81%) | 20,615 |
29 Aug 2011 | INR | 10.15 | 10.65 | 9.69 | 10.52 | 10.52 | +0.37 (+3.65%) | 29,202 |