Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2011 | INR | 27 | 28 | 25.65 | 28 | 28 | +1.05 (+3.90%) | 6,326 |
5 Oct 2011 | INR | 28.45 | 28.65 | 26.5 | 26.95 | 26.95 | -0.55 (-2.00%) | 2,810 |
4 Oct 2011 | INR | 27.1 | 27.5 | 27 | 27.5 | 27.5 | +1.3 (+4.96%) | 14,380 |
3 Oct 2011 | INR | 25 | 26.3 | 25 | 26.2 | 26.2 | +1.15 (+4.59%) | 12,861 |
30 Sep 2011 | INR | 24 | 25.1 | 24 | 25.05 | 25.05 | +1 (+4.16%) | 13,053 |
29 Sep 2011 | INR | 23.95 | 24.25 | 23.8 | 24.05 | 24.05 | +0.95 (+4.11%) | 2,410 |
28 Sep 2011 | INR | 23 | 23.1 | 21.5 | 23.1 | 23.1 | +1.1 (+5.00%) | 2,651 |
27 Sep 2011 | INR | 22 | 22 | 21.95 | 22 | 22 | -1.1 (-4.76%) | 465 |
26 Sep 2011 | INR | 23.2 | 25 | 23.05 | 23.1 | 23.1 | -1.1 (-4.55%) | 336 |
23 Sep 2011 | INR | 24.05 | 25.8 | 23.95 | 24.2 | 24.2 | -1 (-3.97%) | 12,177 |
22 Sep 2011 | INR | 25.2 | 25.25 | 23.8 | 25.2 | 25.2 | +0.75 (+3.07%) | 22,490 |
21 Sep 2011 | INR | 23 | 24.45 | 23 | 24.45 | 24.45 | +1.15 (+4.94%) | 13,487 |
20 Sep 2011 | INR | 21.55 | 23.35 | 21.55 | 23.3 | 23.3 | +1.05 (+4.72%) | 11,300 |
19 Sep 2011 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.05 (-4.51%) | 1 |
16 Sep 2011 | INR | 23.5 | 23.6 | 22 | 23.3 | 23.3 | +0.8 (+3.56%) | 18,010 |
15 Sep 2011 | INR | 22.4 | 22.5 | 22.4 | 22.5 | 22.5 | +1 (+4.65%) | 308 |
14 Sep 2011 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +0.75 (+3.61%) | 2,100 |
13 Sep 2011 | INR | 21.9 | 22.55 | 20.7 | 20.75 | 20.75 | -0.75 (-3.49%) | 6,266 |
12 Sep 2011 | INR | 23 | 23.15 | 21.5 | 21.5 | 21.5 | -0.65 (-2.93%) | 26,152 |
9 Sep 2011 | INR | 20.8 | 22.15 | 20.8 | 22.15 | 22.15 | +1.05 (+4.98%) | 10,449 |
8 Sep 2011 | INR | 20.05 | 21.1 | 20.05 | 21.1 | 21.1 | +1 (+4.98%) | 5,100 |
7 Sep 2011 | INR | 20 | 21.35 | 20 | 20.1 | 20.1 | -0.25 (-1.23%) | 13,814 |
6 Sep 2011 | INR | 19.95 | 20.95 | 19.5 | 20.35 | 20.35 | +0.1 (+0.49%) | 13,164 |
5 Sep 2011 | INR | 20 | 20.45 | 19.5 | 20.25 | 20.25 | -0.1 (-0.49%) | 26,100 |
2 Sep 2011 | INR | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
30 Aug 2011 | INR | 19 | 20.35 | 19 | 20.35 | 20.35 | +0.95 (+4.90%) | 12,950 |
29 Aug 2011 | INR | 19.25 | 19.4 | 19.25 | 19.4 | 19.4 | +0.9 (+4.86%) | 200 |
26 Aug 2011 | INR | 19.95 | 19.95 | 18.5 | 18.5 | 18.5 | -0.5 (-2.63%) | 9,201 |
25 Aug 2011 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
24 Aug 2011 | INR | 19.5 | 19.5 | 19 | 19 | 19 | +0.4 (+2.15%) | 25 |