Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 52.35 | 53.7 | 52.35 | 52.9 | 52.9 | -0.15 (-0.28%) | 71,436 |
14 Jul 2011 | INR | 52.4 | 54.2 | 52.2 | 53.05 | 53.05 | +0.15 (+0.28%) | 157,918 |
13 Jul 2011 | INR | 52.45 | 53.4 | 52.05 | 52.9 | 52.9 | +1 (+1.93%) | 64,045 |
12 Jul 2011 | INR | 53 | 53.05 | 51.45 | 51.9 | 51.9 | -1.45 (-2.72%) | 134,947 |
11 Jul 2011 | INR | 55 | 55 | 52.5 | 53.35 | 53.35 | -1.7 (-3.09%) | 122,587 |
8 Jul 2011 | INR | 56.35 | 56.5 | 54.8 | 55.05 | 55.05 | -0.8 (-1.43%) | 159,685 |
7 Jul 2011 | INR | 56.3 | 56.6 | 55.65 | 55.85 | 55.85 | -0.05 (-0.09%) | 282,154 |
6 Jul 2011 | INR | 56.45 | 57.1 | 55.55 | 55.9 | 55.9 | -0.5 (-0.89%) | 264,186 |
5 Jul 2011 | INR | 55.4 | 56.85 | 54.8 | 56.4 | 56.4 | +1.15 (+2.08%) | 432,144 |
4 Jul 2011 | INR | 54.5 | 55.65 | 54.25 | 55.25 | 55.25 | +1.55 (+2.89%) | 312,470 |
1 Jul 2011 | INR | 52.25 | 54.8 | 51.6 | 53.7 | 53.7 | +1.8 (+3.47%) | 443,976 |
30 Jun 2011 | INR | 52.2 | 53.45 | 51.3 | 51.9 | 51.9 | -0.05 (-0.10%) | 225,446 |
29 Jun 2011 | INR | 51.8 | 52.8 | 51.25 | 51.95 | 51.95 | +0.85 (+1.66%) | 244,800 |
28 Jun 2011 | INR | 50.7 | 51.95 | 49.5 | 51.1 | 51.1 | +1 (+2.00%) | 248,676 |
27 Jun 2011 | INR | 48.85 | 50.8 | 48.25 | 50.1 | 50.1 | +0.7 (+1.42%) | 186,050 |
24 Jun 2011 | INR | 49 | 50 | 48.35 | 49.4 | 49.4 | +1.15 (+2.38%) | 208,470 |
23 Jun 2011 | INR | 46.65 | 48.75 | 45.9 | 48.25 | 48.25 | +1.6 (+3.43%) | 224,490 |
22 Jun 2011 | INR | 46.25 | 48.5 | 46.25 | 46.65 | 46.65 | -0.6 (-1.27%) | 140,215 |
21 Jun 2011 | INR | 46.95 | 48.25 | 46.5 | 47.25 | 47.25 | +1 (+2.16%) | 172,172 |
20 Jun 2011 | INR | 51.4 | 51.6 | 45.7 | 46.25 | 46.25 | -4.7 (-9.22%) | 354,676 |
17 Jun 2011 | INR | 51.65 | 51.75 | 50.1 | 50.95 | 50.95 | -0.55 (-1.07%) | 221,902 |
16 Jun 2011 | INR | 51.7 | 52 | 51.35 | 51.5 | 51.5 | -0.45 (-0.87%) | 143,830 |
15 Jun 2011 | INR | 52.6 | 52.75 | 51.65 | 51.95 | 51.95 | -0.5 (-0.95%) | 154,642 |
14 Jun 2011 | INR | 52.5 | 53.45 | 52.25 | 52.45 | 52.45 | +0.4 (+0.77%) | 260,145 |
13 Jun 2011 | INR | 53 | 53.25 | 50.75 | 52.05 | 52.05 | -1 (-1.89%) | 268,906 |
10 Jun 2011 | INR | 54.6 | 54.85 | 52.85 | 53.05 | 53.05 | -1.6 (-2.93%) | 215,065 |
9 Jun 2011 | INR | 55 | 55.35 | 54.5 | 54.65 | 54.65 | -0.4 (-0.73%) | 121,206 |
8 Jun 2011 | INR | 55.2 | 56.3 | 54.55 | 55.05 | 55.05 | -0.4 (-0.72%) | 201,715 |
7 Jun 2011 | INR | 55 | 56.1 | 54.7 | 55.45 | 55.45 | +0.3 (+0.54%) | 148,963 |
6 Jun 2011 | INR | 54.1 | 55.55 | 52.4 | 55.15 | 55.15 | +0.05 (+0.09%) | 165,266 |