Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | INR | 18.75 | 19 | 17.85 | 18.35 | 18.35 | -0.85 (-4.43%) | 9,948 |
12 Oct 2011 | INR | 18.05 | 19.5 | 18 | 19.2 | 19.2 | +0.55 (+2.95%) | 1,585 |
11 Oct 2011 | INR | 20.9 | 20.9 | 17.6 | 18.65 | 18.65 | +0.45 (+2.47%) | 5,145 |
10 Oct 2011 | INR | 18.5 | 18.75 | 17.75 | 18.2 | 18.2 | -0.3 (-1.62%) | 4,448 |
7 Oct 2011 | INR | 18 | 18.5 | 18 | 18.5 | 18.5 | +0.5 (+2.78%) | 1,101 |
5 Oct 2011 | INR | 18.1 | 18.5 | 18 | 18 | 18 | -0.5 (-2.70%) | 455 |
4 Oct 2011 | INR | 19.8 | 19.8 | 18 | 18.5 | 18.5 | -0.1 (-0.54%) | 12,106 |
3 Oct 2011 | INR | 19.05 | 19.75 | 18.4 | 18.6 | 18.6 | -0.75 (-3.88%) | 4,320 |
30 Sep 2011 | INR | 20.5 | 20.5 | 19.35 | 19.35 | 19.35 | -0.95 (-4.68%) | 3,128 |
29 Sep 2011 | INR | 19.2 | 20.9 | 19 | 20.3 | 20.3 | +0.3 (+1.50%) | 3,669 |
28 Sep 2011 | INR | 20 | 20.05 | 19.55 | 20 | 20 | -0.9 (-4.31%) | 3,435 |
27 Sep 2011 | INR | 22 | 22.6 | 19.25 | 20.9 | 20.9 | -0.9 (-4.13%) | 9,799 |
26 Sep 2011 | INR | 21.5 | 22 | 21 | 21.8 | 21.8 | +0.8 (+3.81%) | 1,902 |
23 Sep 2011 | INR | 20.6 | 22.1 | 20.6 | 21 | 21 | -1.1 (-4.98%) | 4,013 |
22 Sep 2011 | INR | 22 | 22.45 | 21.15 | 22.1 | 22.1 | -0.25 (-1.12%) | 4,351 |
21 Sep 2011 | INR | 22.4 | 22.7 | 22.2 | 22.35 | 22.35 | +0.25 (+1.13%) | 1,850 |
20 Sep 2011 | INR | 22.1 | 22.1 | 21.35 | 22.1 | 22.1 | +0.3 (+1.38%) | 678 |
19 Sep 2011 | INR | 21.8 | 21.95 | 21 | 21.8 | 21.8 | +0.1 (+0.46%) | 5,337 |
16 Sep 2011 | INR | 22.7 | 22.7 | 20.7 | 21.7 | 21.7 | +1.1 (+5.34%) | 1,852 |
15 Sep 2011 | INR | 21.65 | 21.85 | 20.1 | 20.6 | 20.6 | -0.35 (-1.67%) | 4,489 |
14 Sep 2011 | INR | 20.5 | 21 | 20.2 | 20.95 | 20.95 | +0.4 (+1.95%) | 2,507 |
13 Sep 2011 | INR | 20 | 22 | 20 | 20.55 | 20.55 | 0.0 (0.0%) | 54,162 |
12 Sep 2011 | INR | 20.5 | 21.75 | 20.3 | 20.55 | 20.55 | -0.35 (-1.67%) | 2,579 |
9 Sep 2011 | INR | 22.5 | 22.6 | 20.25 | 20.9 | 20.9 | -1.65 (-7.32%) | 17,129 |
8 Sep 2011 | INR | 22.7 | 23 | 20.35 | 22.55 | 22.55 | +1.5 (+7.13%) | 8,752 |
7 Sep 2011 | INR | 22.5 | 23 | 20 | 21.05 | 21.05 | -2.15 (-9.27%) | 18,156 |
6 Sep 2011 | INR | 23.2 | 23.5 | 22.15 | 23.2 | 23.2 | -0.65 (-2.73%) | 4,408 |
5 Sep 2011 | INR | 22.1 | 24 | 22 | 23.85 | 23.85 | +1.35 (+6%) | 5,533 |
2 Sep 2011 | INR | 19 | 23.4 | 18.8 | 22.5 | 22.5 | +3 (+15.38%) | 13,872 |
30 Aug 2011 | INR | 20 | 20.8 | 19.5 | 19.5 | 19.5 | +0.6 (+3.17%) | 1,603 |