Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | INR | 52 | 52 | 50.5 | 50.95 | 50.95 | +0.8 (+1.60%) | 15,248 |
26 Aug 2011 | INR | 52.3 | 52.3 | 50.05 | 50.15 | 50.15 | -2.2 (-4.20%) | 16,301 |
25 Aug 2011 | INR | 52.05 | 52.9 | 51.7 | 52.35 | 52.35 | -0.2 (-0.38%) | 1,761 |
24 Aug 2011 | INR | 52.55 | 53.75 | 52.5 | 52.55 | 52.55 | +0.5 (+0.96%) | 5,294 |
23 Aug 2011 | INR | 51.6 | 52.8 | 51.5 | 52.05 | 52.05 | +0.25 (+0.48%) | 15,230 |
22 Aug 2011 | INR | 51.1 | 51.95 | 50.5 | 51.8 | 51.8 | +0.55 (+1.07%) | 9,698 |
19 Aug 2011 | INR | 49.1 | 52.5 | 49.1 | 51.25 | 51.25 | -0.1 (-0.19%) | 37,719 |
18 Aug 2011 | INR | 55.5 | 55.9 | 50.2 | 51.35 | 51.35 | -4.55 (-8.14%) | 79,065 |
17 Aug 2011 | INR | 57.45 | 58.55 | 55.15 | 55.9 | 55.9 | -3.1 (-5.25%) | 14,518 |
16 Aug 2011 | INR | 60 | 60.6 | 58.5 | 59 | 59 | -0.95 (-1.58%) | 25,685 |
12 Aug 2011 | INR | 60.5 | 61.5 | 59.05 | 59.95 | 59.95 | +0.45 (+0.76%) | 9,046 |
11 Aug 2011 | INR | 58 | 60.2 | 58 | 59.5 | 59.5 | -0.45 (-0.75%) | 13,227 |
10 Aug 2011 | INR | 58.7 | 60.5 | 58.5 | 59.95 | 59.95 | +2.25 (+3.90%) | 17,275 |
9 Aug 2011 | INR | 57.15 | 59 | 57.05 | 57.7 | 57.7 | -2.25 (-3.75%) | 8,949 |
8 Aug 2011 | INR | 58.8 | 60.5 | 56.25 | 59.95 | 59.95 | +1.7 (+2.92%) | 28,465 |
5 Aug 2011 | INR | 59 | 59 | 57 | 58.25 | 58.25 | -1.55 (-2.59%) | 25,507 |
4 Aug 2011 | INR | 60.9 | 60.9 | 59.15 | 59.8 | 59.8 | -0.1 (-0.17%) | 8,852 |
3 Aug 2011 | INR | 59.3 | 61.5 | 59.3 | 59.9 | 59.9 | -0.55 (-0.91%) | 10,307 |
2 Aug 2011 | INR | 62.1 | 62.45 | 60.35 | 60.45 | 60.45 | -2.1 (-3.36%) | 6,842 |
1 Aug 2011 | INR | 63.25 | 63.8 | 61.75 | 62.55 | 62.55 | -0.85 (-1.34%) | 10,552 |
29 Jul 2011 | INR | 64.4 | 65.5 | 63.2 | 63.4 | 63.4 | -0.35 (-0.55%) | 8,875 |
28 Jul 2011 | INR | 64 | 64.7 | 63.3 | 63.75 | 63.75 | -0.3 (-0.47%) | 8,619 |
27 Jul 2011 | INR | 66 | 66 | 64 | 64.05 | 64.05 | -1.4 (-2.14%) | 6,530 |
26 Jul 2011 | INR | 65.5 | 67 | 65 | 65.45 | 65.45 | +0.35 (+0.54%) | 10,655 |
25 Jul 2011 | INR | 65.75 | 65.95 | 65 | 65.1 | 65.1 | +0.05 (+0.08%) | 3,684 |
22 Jul 2011 | INR | 66.7 | 66.7 | 64.75 | 65.05 | 65.05 | -0.5 (-0.76%) | 7,880 |
21 Jul 2011 | INR | 66.3 | 66.3 | 65.1 | 65.55 | 65.55 | -0.45 (-0.68%) | 3,867 |
20 Jul 2011 | INR | 66.05 | 67.95 | 65.65 | 66 | 66 | -0.25 (-0.38%) | 12,852 |
19 Jul 2011 | INR | 65.5 | 66.75 | 64.8 | 66.25 | 66.25 | +0.95 (+1.45%) | 12,317 |
18 Jul 2011 | INR | 66.55 | 66.55 | 65 | 65.3 | 65.3 | -0.8 (-1.21%) | 6,223 |