Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2011 | INR | 4.92 | 5 | 4.66 | 4.69 | 4.69 | -0.09 (-1.88%) | 448 |
17 Aug 2011 | INR | 4.62 | 5.32 | 4.62 | 4.78 | 4.78 | -0.11 (-2.25%) | 1,105 |
16 Aug 2011 | INR | 5 | 5.45 | 4.89 | 4.89 | 4.89 | -0.2 (-3.93%) | 2,674 |
12 Aug 2011 | INR | 5.06 | 5.52 | 5.05 | 5.09 | 5.09 | -0.09 (-1.74%) | 418 |
11 Aug 2011 | INR | 5.16 | 5.47 | 5.16 | 5.18 | 5.18 | -0.24 (-4.43%) | 1,095 |
10 Aug 2011 | INR | 5 | 5.44 | 4.85 | 5.42 | 5.42 | +0.42 (+8.40%) | 22,197 |
9 Aug 2011 | INR | 4.81 | 5.3 | 4.81 | 5 | 5 | -0.22 (-4.21%) | 2,485 |
8 Aug 2011 | INR | 5.03 | 5.5 | 5.02 | 5.22 | 5.22 | -0.18 (-3.33%) | 2,441 |
5 Aug 2011 | INR | 5.79 | 5.79 | 5.3 | 5.4 | 5.4 | -0.48 (-8.16%) | 4,031 |
4 Aug 2011 | INR | 5.81 | 5.99 | 5.43 | 5.88 | 5.88 | -0.12 (-2%) | 7,848 |
3 Aug 2011 | INR | 5.99 | 6.16 | 5.59 | 6 | 6 | -0.09 (-1.48%) | 13,765 |
2 Aug 2011 | INR | 6 | 6.21 | 5.74 | 6.09 | 6.09 | +0.08 (+1.33%) | 358 |
1 Aug 2011 | INR | 6.2 | 6.41 | 5.8 | 6.01 | 6.01 | -0.2 (-3.22%) | 1,768 |
29 Jul 2011 | INR | 6.5 | 6.5 | 6.12 | 6.21 | 6.21 | -0.28 (-4.31%) | 2,120 |
28 Jul 2011 | INR | 6.2 | 6.49 | 6.2 | 6.49 | 6.49 | +0.29 (+4.68%) | 120 |
27 Jul 2011 | INR | 6.21 | 6.21 | 6.2 | 6.2 | 6.2 | -0.09 (-1.43%) | 450 |
26 Jul 2011 | INR | 6.39 | 6.45 | 6.25 | 6.29 | 6.29 | -0.11 (-1.72%) | 1,002 |
25 Jul 2011 | INR | 6.22 | 6.98 | 6.22 | 6.4 | 6.4 | -0.05 (-0.78%) | 1,404 |
22 Jul 2011 | INR | 6 | 6.59 | 6 | 6.45 | 6.45 | +0.08 (+1.26%) | 1,809 |
21 Jul 2011 | INR | 6.8 | 6.9 | 6.16 | 6.37 | 6.37 | -0.41 (-6.05%) | 583 |
20 Jul 2011 | INR | 6.42 | 6.95 | 6.42 | 6.78 | 6.78 | +0.2 (+3.04%) | 6,380 |
19 Jul 2011 | INR | 6.6 | 6.8 | 6.55 | 6.58 | 6.58 | -0.22 (-3.24%) | 1,207 |
18 Jul 2011 | INR | 6.5 | 6.93 | 6.5 | 6.8 | 6.8 | +0.2 (+3.03%) | 1,940 |
15 Jul 2011 | INR | 6.32 | 6.75 | 6.3 | 6.6 | 6.6 | 0.0 (0.0%) | 908 |
14 Jul 2011 | INR | 6 | 6.67 | 6 | 6.6 | 6.6 | +0.06 (+0.92%) | 6,203 |
13 Jul 2011 | INR | 6 | 6.89 | 6 | 6.54 | 6.54 | -0.03 (-0.46%) | 1,117 |
12 Jul 2011 | INR | 7 | 7 | 6.53 | 6.57 | 6.57 | -0.68 (-9.38%) | 1,862 |
11 Jul 2011 | INR | 6.99 | 7.68 | 6.69 | 7.25 | 7.25 | +0.19 (+2.69%) | 9,176 |
8 Jul 2011 | INR | 7.04 | 7.09 | 6.55 | 7.06 | 7.06 | +0.56 (+8.62%) | 8,240 |
7 Jul 2011 | INR | 5.9 | 6.86 | 5.63 | 6.5 | 6.5 | +0.26 (+4.17%) | 8,245 |