Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | INR | 38.25 | 39.2 | 38 | 38.6 | 38.6 | +0.7 (+1.85%) | 162,167 |
12 Oct 2011 | INR | 37.5 | 38.1 | 37.4 | 37.9 | 37.9 | +0.6 (+1.61%) | 92,240 |
11 Oct 2011 | INR | 38.15 | 38.85 | 37.05 | 37.3 | 37.3 | -0.2 (-0.53%) | 143,970 |
10 Oct 2011 | INR | 35.6 | 37.85 | 35.6 | 37.5 | 37.5 | +2.05 (+5.78%) | 321,117 |
7 Oct 2011 | INR | 35.8 | 36.1 | 35.1 | 35.45 | 35.45 | +0.95 (+2.75%) | 112,516 |
5 Oct 2011 | INR | 35.8 | 36.3 | 34.2 | 34.5 | 34.5 | -1 (-2.82%) | 121,136 |
4 Oct 2011 | INR | 35.9 | 36.4 | 35.2 | 35.5 | 35.5 | -0.4 (-1.11%) | 111,096 |
3 Oct 2011 | INR | 36 | 36.25 | 35.35 | 35.9 | 35.9 | -0.3 (-0.83%) | 84,908 |
30 Sep 2011 | INR | 37.25 | 37.5 | 36 | 36.2 | 36.2 | -0.65 (-1.76%) | 151,078 |
29 Sep 2011 | INR | 37.9 | 38.4 | 36.65 | 36.85 | 36.85 | -0.95 (-2.51%) | 330,628 |
28 Sep 2011 | INR | 38.85 | 38.9 | 37.65 | 37.8 | 37.8 | -0.75 (-1.95%) | 133,022 |
27 Sep 2011 | INR | 38.2 | 39.15 | 38.05 | 38.55 | 38.55 | +0.9 (+2.39%) | 95,003 |
26 Sep 2011 | INR | 38.25 | 38.3 | 36.8 | 37.65 | 37.65 | -0.6 (-1.57%) | 161,727 |
23 Sep 2011 | INR | 38.65 | 39.1 | 37.3 | 38.25 | 38.25 | -0.65 (-1.67%) | 195,244 |
22 Sep 2011 | INR | 41.05 | 41.05 | 38.5 | 38.9 | 38.9 | -2.8 (-6.71%) | 276,301 |
21 Sep 2011 | INR | 39.9 | 42.4 | 39.9 | 41.7 | 41.7 | +1.8 (+4.51%) | 785,195 |
20 Sep 2011 | INR | 39.4 | 40.05 | 39.25 | 39.9 | 39.9 | +0.95 (+2.44%) | 159,642 |
19 Sep 2011 | INR | 40.1 | 40.1 | 38.7 | 38.95 | 38.95 | -0.95 (-2.38%) | 72,411 |
16 Sep 2011 | INR | 40.65 | 40.8 | 39.7 | 39.9 | 39.9 | -0.2 (-0.50%) | 94,955 |
15 Sep 2011 | INR | 40.35 | 41.2 | 39.95 | 40.1 | 40.1 | +0.15 (+0.38%) | 142,134 |
14 Sep 2011 | INR | 39.4 | 40.25 | 39.1 | 39.95 | 39.95 | +0.85 (+2.17%) | 151,719 |
13 Sep 2011 | INR | 40 | 40.8 | 38.75 | 39.1 | 39.1 | +0.1 (+0.26%) | 148,731 |
12 Sep 2011 | INR | 40.5 | 40.7 | 38.75 | 39 | 39 | -2.35 (-5.68%) | 169,010 |
9 Sep 2011 | INR | 43.2 | 43.5 | 40.9 | 41.35 | 41.35 | -2.05 (-4.72%) | 201,825 |
8 Sep 2011 | INR | 43.1 | 43.7 | 42.35 | 43.4 | 43.4 | +1.05 (+2.48%) | 241,617 |
7 Sep 2011 | INR | 40.6 | 44.1 | 40.3 | 42.35 | 42.35 | +2 (+4.96%) | 713,840 |
6 Sep 2011 | INR | 40.3 | 40.7 | 39.65 | 40.35 | 40.35 | -0.05 (-0.12%) | 131,901 |
5 Sep 2011 | INR | 38.55 | 40.7 | 38.55 | 40.4 | 40.4 | +1 (+2.54%) | 168,673 |
2 Sep 2011 | INR | 39.5 | 39.9 | 39.1 | 39.4 | 39.4 | +0.15 (+0.38%) | 112,380 |
30 Aug 2011 | INR | 39.25 | 39.95 | 38.4 | 39.25 | 39.25 | +0.85 (+2.21%) | 253,880 |