Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2011 | INR | 3.12 | 3.2 | 3.08 | 3.1 | 3.1 | -0.15 (-4.62%) | 2,332 |
29 Jul 2011 | INR | 3.4 | 3.43 | 3.15 | 3.25 | 3.25 | +0.02 (+0.62%) | 4,204 |
28 Jul 2011 | INR | 3.25 | 3.33 | 3.23 | 3.23 | 3.23 | -0.11 (-3.29%) | 2,754 |
27 Jul 2011 | INR | 2.95 | 3.37 | 2.95 | 3.34 | 3.34 | +0.08 (+2.45%) | 1,922 |
26 Jul 2011 | INR | 3.02 | 3.38 | 3.02 | 3.26 | 3.26 | -0.05 (-1.51%) | 13,936 |
25 Jul 2011 | INR | 3.47 | 3.47 | 3.29 | 3.31 | 3.31 | -0.05 (-1.49%) | 26,367 |
22 Jul 2011 | INR | 3.43 | 3.48 | 3.34 | 3.36 | 3.36 | -0.09 (-2.61%) | 9,250 |
21 Jul 2011 | INR | 3.48 | 3.61 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 4,404 |
20 Jul 2011 | INR | 3.85 | 3.85 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 18,039 |
19 Jul 2011 | INR | 3.9 | 3.9 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 51,372 |
18 Jul 2011 | INR | 3.5 | 3.74 | 3.5 | 3.55 | 3.55 | -0.08 (-2.20%) | 41,162 |
15 Jul 2011 | INR | 3.99 | 3.99 | 3.5 | 3.63 | 3.63 | 0.0 (0.0%) | 42,945 |
14 Jul 2011 | INR | 3.37 | 3.7 | 3.37 | 3.63 | 3.63 | +0.23 (+6.76%) | 85,151 |
13 Jul 2011 | INR | 3.4 | 3.44 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 4,174 |
12 Jul 2011 | INR | 3.45 | 3.46 | 3.38 | 3.43 | 3.43 | -0.01 (-0.29%) | 7,080 |
11 Jul 2011 | INR | 3.1 | 3.52 | 3.1 | 3.44 | 3.44 | 0.0 (0.0%) | 20,841 |
8 Jul 2011 | INR | 3.45 | 3.55 | 3.41 | 3.44 | 3.44 | -0.15 (-4.18%) | 12,883 |
7 Jul 2011 | INR | 3.5 | 3.59 | 3.43 | 3.59 | 3.59 | +0.09 (+2.57%) | 9,434 |
6 Jul 2011 | INR | 3.4 | 3.55 | 3.4 | 3.5 | 3.5 | +0.07 (+2.04%) | 13,860 |
5 Jul 2011 | INR | 3.35 | 3.48 | 3.35 | 3.43 | 3.43 | -0.01 (-0.29%) | 5,604 |
4 Jul 2011 | INR | 3.45 | 3.61 | 3.4 | 3.44 | 3.44 | -0.09 (-2.55%) | 21,138 |
1 Jul 2011 | INR | 3.51 | 3.65 | 3.45 | 3.53 | 3.53 | -0.06 (-1.67%) | 9,529 |
30 Jun 2011 | INR | 3.51 | 3.61 | 3.5 | 3.59 | 3.59 | -0.02 (-0.55%) | 4,210 |
29 Jun 2011 | INR | 3.6 | 3.65 | 3.52 | 3.61 | 3.61 | +0.04 (+1.12%) | 5,270 |
28 Jun 2011 | INR | 3.6 | 3.61 | 3.45 | 3.57 | 3.57 | +0.09 (+2.59%) | 7,896 |
27 Jun 2011 | INR | 3.67 | 3.67 | 3.42 | 3.48 | 3.48 | -0.05 (-1.42%) | 7,753 |
24 Jun 2011 | INR | 3.5 | 3.65 | 3.45 | 3.53 | 3.53 | -0.07 (-1.94%) | 8,893 |
23 Jun 2011 | INR | 3.55 | 3.62 | 3.41 | 3.6 | 3.6 | +0.07 (+1.98%) | 6,805 |
22 Jun 2011 | INR | 3.55 | 3.55 | 3.42 | 3.53 | 3.53 | +0.08 (+2.32%) | 3,672 |
21 Jun 2011 | INR | 3.57 | 3.63 | 3.43 | 3.45 | 3.45 | -0.12 (-3.36%) | 7,013 |