Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | INR | 19.45 | 20.85 | 18.65 | 18.9 | 18.9 | -0.25 (-1.31%) | 4,017 |
26 Aug 2011 | INR | 19.8 | 21.95 | 18.95 | 19.15 | 19.15 | -1.4 (-6.81%) | 11,962 |
25 Aug 2011 | INR | 22 | 23.75 | 20 | 20.55 | 20.55 | -2.1 (-9.27%) | 10,271 |
24 Aug 2011 | INR | 26.65 | 26.65 | 22.5 | 22.65 | 22.65 | +0.1 (+0.44%) | 533 |
23 Aug 2011 | INR | 22.4 | 23.7 | 22.4 | 22.55 | 22.55 | -0.6 (-2.59%) | 561 |
22 Aug 2011 | INR | 20.85 | 24.45 | 20.85 | 23.15 | 23.15 | +1.55 (+7.18%) | 1,142 |
19 Aug 2011 | INR | 22.25 | 23.75 | 21.25 | 21.6 | 21.6 | -0.7 (-3.14%) | 9,323 |
18 Aug 2011 | INR | 23 | 23.75 | 22.2 | 22.3 | 22.3 | -0.55 (-2.41%) | 11,235 |
17 Aug 2011 | INR | 24.7 | 24.7 | 22.75 | 22.85 | 22.85 | -0.6 (-2.56%) | 10,741 |
16 Aug 2011 | INR | 24 | 25.5 | 23 | 23.45 | 23.45 | -1.95 (-7.68%) | 9,521 |
12 Aug 2011 | INR | 25.5 | 25.5 | 24.75 | 25.4 | 25.4 | +1.1 (+4.53%) | 1,971 |
11 Aug 2011 | INR | 24.95 | 27.45 | 23.5 | 24.3 | 24.3 | -0.9 (-3.57%) | 12,804 |
10 Aug 2011 | INR | 25.5 | 26.55 | 25 | 25.2 | 25.2 | +0.2 (+0.80%) | 3,282 |
9 Aug 2011 | INR | 23.6 | 26 | 23.55 | 25 | 25 | -0.4 (-1.57%) | 4,772 |
8 Aug 2011 | INR | 23.95 | 26.65 | 23.95 | 25.4 | 25.4 | +0.65 (+2.63%) | 2,093 |
5 Aug 2011 | INR | 25 | 26 | 23.6 | 24.75 | 24.75 | -1.25 (-4.81%) | 8,332 |
4 Aug 2011 | INR | 25.1 | 27.9 | 25.1 | 26 | 26 | +0.85 (+3.38%) | 11,799 |
3 Aug 2011 | INR | 26.5 | 26.5 | 24.65 | 25.15 | 25.15 | -1.05 (-4.01%) | 12,500 |
2 Aug 2011 | INR | 26.7 | 27.85 | 26 | 26.2 | 26.2 | -1.2 (-4.38%) | 17,980 |
1 Aug 2011 | INR | 28 | 28.25 | 27 | 27.4 | 27.4 | +0.5 (+1.86%) | 14,123 |
29 Jul 2011 | INR | 28.5 | 28.5 | 26.75 | 26.9 | 26.9 | -0.1 (-0.37%) | 6,422 |
28 Jul 2011 | INR | 28.1 | 28.1 | 26.5 | 27 | 27 | -0.6 (-2.17%) | 4,372 |
27 Jul 2011 | INR | 27.8 | 28.1 | 26.45 | 27.6 | 27.6 | +0.75 (+2.79%) | 5,771 |
26 Jul 2011 | INR | 24.85 | 27.85 | 24.85 | 26.85 | 26.85 | +0.05 (+0.19%) | 2,871 |
25 Jul 2011 | INR | 28.8 | 28.8 | 26.6 | 26.8 | 26.8 | +0.1 (+0.37%) | 813 |
22 Jul 2011 | INR | 24.7 | 28.5 | 24.7 | 26.7 | 26.7 | +1.45 (+5.74%) | 27,817 |
21 Jul 2011 | INR | 26.9 | 26.9 | 23.15 | 25.25 | 25.25 | +2.15 (+9.31%) | 27,794 |
20 Jul 2011 | INR | 22.4 | 23.15 | 22.4 | 23.1 | 23.1 | +0.5 (+2.21%) | 5,126 |
19 Jul 2011 | INR | 22.5 | 23 | 22.5 | 22.6 | 22.6 | -0.1 (-0.44%) | 2,679 |
18 Jul 2011 | INR | 23 | 23.2 | 22.6 | 22.7 | 22.7 | -0.1 (-0.44%) | 2,400 |