Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2011 | INR | 30.2 | 31.7 | 29 | 31 | 31 | +0.5 (+1.64%) | 81,534 |
5 Aug 2011 | INR | 31.5 | 31.5 | 30 | 30.5 | 30.5 | -1 (-3.17%) | 194,837 |
4 Aug 2011 | INR | 29.5 | 32.7 | 29.25 | 31.5 | 31.5 | -0.75 (-2.33%) | 211,433 |
3 Aug 2011 | INR | 32.5 | 32.5 | 31.85 | 32.25 | 32.25 | +0.15 (+0.47%) | 108,442 |
2 Aug 2011 | INR | 33 | 33.5 | 31.55 | 32.1 | 32.1 | -0.95 (-2.87%) | 196,334 |
1 Aug 2011 | INR | 33 | 33.75 | 32.35 | 33.05 | 33.05 | -0.05 (-0.15%) | 379,618 |
29 Jul 2011 | INR | 33.5 | 33.9 | 33 | 33.1 | 33.1 | -0.9 (-2.65%) | 72,313 |
28 Jul 2011 | INR | 32.15 | 34.2 | 32.1 | 34 | 34 | +1.25 (+3.82%) | 495,428 |
27 Jul 2011 | INR | 33.2 | 33.55 | 32.6 | 32.75 | 32.75 | -0.05 (-0.15%) | 352,945 |
26 Jul 2011 | INR | 33.1 | 33.25 | 32.3 | 32.8 | 32.8 | -0.3 (-0.91%) | 312,296 |
25 Jul 2011 | INR | 34.35 | 34.35 | 32.5 | 33.1 | 33.1 | -0.85 (-2.50%) | 466,386 |
22 Jul 2011 | INR | 33.6 | 34.25 | 33.6 | 33.95 | 33.95 | +0.1 (+0.30%) | 206,860 |
21 Jul 2011 | INR | 33.6 | 34.35 | 33.6 | 33.85 | 33.85 | -0.1 (-0.29%) | 246,901 |
20 Jul 2011 | INR | 34.85 | 34.85 | 33.5 | 33.95 | 33.95 | +0.1 (+0.30%) | 405,323 |
19 Jul 2011 | INR | 34.25 | 34.7 | 33.15 | 33.85 | 33.85 | +0.35 (+1.04%) | 369,621 |
18 Jul 2011 | INR | 33.95 | 37 | 32.7 | 33.5 | 33.5 | -0.25 (-0.74%) | 459,602 |
15 Jul 2011 | INR | 34.2 | 34.2 | 33 | 33.75 | 33.75 | +0.3 (+0.90%) | 146,790 |
14 Jul 2011 | INR | 34 | 34.05 | 32.7 | 33.45 | 33.45 | +0.15 (+0.45%) | 462,680 |
13 Jul 2011 | INR | 32.05 | 33.65 | 32 | 33.3 | 33.3 | +0.35 (+1.06%) | 396,032 |
12 Jul 2011 | INR | 33.9 | 33.9 | 32.65 | 32.95 | 32.95 | -0.1 (-0.30%) | 178,100 |
11 Jul 2011 | INR | 37.8 | 37.8 | 32.6 | 33.05 | 33.05 | -2.6 (-7.29%) | 540,037 |
8 Jul 2011 | INR | 32.1 | 36.15 | 31.1 | 35.65 | 35.65 | +2.65 (+8.03%) | 330,727 |
7 Jul 2011 | INR | 31.2 | 33.7 | 31.2 | 33 | 33 | +1.7 (+5.43%) | 102,310 |
6 Jul 2011 | INR | 31.75 | 31.8 | 30.8 | 31.3 | 31.3 | -0.45 (-1.42%) | 145,791 |
5 Jul 2011 | INR | 31.95 | 32.4 | 31.6 | 31.75 | 31.75 | -0.45 (-1.40%) | 252,842 |
4 Jul 2011 | INR | 31.5 | 32.4 | 31.25 | 32.2 | 32.2 | +0.35 (+1.10%) | 336,937 |
1 Jul 2011 | INR | 32 | 32.3 | 31.3 | 31.85 | 31.85 | +0.25 (+0.79%) | 170,124 |
30 Jun 2011 | INR | 31.3 | 31.7 | 30.7 | 31.6 | 31.6 | +0.55 (+1.77%) | 104,478 |
29 Jun 2011 | INR | 31.3 | 31.85 | 31 | 31.05 | 31.05 | -0.4 (-1.27%) | 106,605 |
28 Jun 2011 | INR | 30.6 | 31.65 | 30.55 | 31.45 | 31.45 | +0.85 (+2.78%) | 83,820 |