Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 8.26 | 8.75 | 8.26 | 8.32 | 83.2 | -0.3 (-3.48%) | 9,201 |
14 Jul 2011 | INR | 9.1 | 9.1 | 8.57 | 8.62 | 86.2 | -0.38 (-4.22%) | 11,559 |
13 Jul 2011 | INR | 8.61 | 9.24 | 8.6 | 9 | 90 | +0.05 (+0.56%) | 5,823 |
12 Jul 2011 | INR | 9.66 | 9.66 | 8.76 | 8.95 | 89.5 | -0.25 (-2.72%) | 21,653 |
11 Jul 2011 | INR | 9.5 | 9.87 | 8.94 | 9.2 | 92 | -0.2 (-2.13%) | 114,412 |
8 Jul 2011 | INR | 9.4 | 9.4 | 8.99 | 9.4 | 94 | +0.44 (+4.91%) | 41,112 |
7 Jul 2011 | INR | 8.25 | 8.96 | 8.12 | 8.96 | 89.6 | +0.42 (+4.92%) | 170,638 |
6 Jul 2011 | INR | 8.9 | 9.18 | 8.35 | 8.54 | 85.4 | -0.24 (-2.73%) | 208,127 |
5 Jul 2011 | INR | 8.99 | 8.99 | 8.3 | 8.78 | 87.8 | +0.17 (+1.97%) | 20,620 |
4 Jul 2011 | INR | 9.27 | 9.27 | 8.39 | 8.61 | 86.1 | -0.22 (-2.49%) | 100,125 |
1 Jul 2011 | INR | 8.83 | 8.83 | 8.83 | 8.83 | 88.3 | +0.42 (+4.99%) | 17,338 |
30 Jun 2011 | INR | 8.41 | 8.41 | 8.41 | 8.41 | 84.1 | +0.4 (+4.99%) | 8,449 |
29 Jun 2011 | INR | 7.61 | 8.01 | 7.61 | 8.01 | 80.1 | +0.38 (+4.98%) | 27,826 |
28 Jun 2011 | INR | 7 | 7.63 | 7 | 7.63 | 76.3 | +0.36 (+4.95%) | 64,655 |
27 Jun 2011 | INR | 6.62 | 7.27 | 6.61 | 7.27 | 72.7 | +0.34 (+4.91%) | 40,483 |
24 Jun 2011 | INR | 6.38 | 6.93 | 6.36 | 6.93 | 69.3 | +0.33 (+5%) | 11,450 |
23 Jun 2011 | INR | 6.58 | 6.9 | 6.58 | 6.6 | 66 | -0.24 (-3.51%) | 4,866 |
22 Jun 2011 | INR | 6.51 | 6.84 | 6.51 | 6.84 | 68.4 | +0.32 (+4.91%) | 11,211 |
21 Jun 2011 | INR | 6.05 | 6.52 | 6.05 | 6.52 | 65.2 | +0.31 (+4.99%) | 8,583 |
20 Jun 2011 | INR | 6.01 | 6.22 | 6 | 6.21 | 62.1 | +0.28 (+4.72%) | 13,929 |
17 Jun 2011 | INR | 5.92 | 6.28 | 5.9 | 5.93 | 59.3 | -0.28 (-4.51%) | 7,588 |
16 Jun 2011 | INR | 6.2 | 6.21 | 6.2 | 6.21 | 62.1 | +0.26 (+4.37%) | 201 |
15 Jun 2011 | INR | 6.38 | 6.38 | 5.93 | 5.95 | 59.5 | -0.23 (-3.72%) | 8,284 |
14 Jun 2011 | INR | 6.49 | 6.49 | 6.17 | 6.18 | 61.8 | -0.31 (-4.78%) | 6,856 |
13 Jun 2011 | INR | 6.42 | 6.83 | 6.39 | 6.49 | 64.9 | -0.23 (-3.42%) | 5,127 |
10 Jun 2011 | INR | 6.9 | 7.27 | 6.72 | 6.72 | 67.2 | -0.35 (-4.95%) | 11,072 |
9 Jun 2011 | INR | 8.2 | 8.34 | 7 | 7.07 | 70.7 | -0.91 (-11.40%) | 113,988 |
8 Jun 2011 | INR | 6.03 | 7.98 | 6.03 | 7.98 | 79.8 | +1.33 (+20%) | 78,002 |
7 Jun 2011 | INR | 6.9 | 6.9 | 6.5 | 6.65 | 66.5 | +0.15 (+2.31%) | 7,500 |
6 Jun 2011 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 65 | -0.2 (-2.99%) | 995 |