Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | INR | 28.9 | 28.9 | 27.5 | 28.2 | 28.2 | +0.4 (+1.44%) | 1,052 |
26 Aug 2011 | INR | 28.2 | 29 | 27.5 | 27.8 | 27.8 | -0.5 (-1.77%) | 4,174 |
25 Aug 2011 | INR | 27.15 | 29 | 27.15 | 28.3 | 28.3 | +0.3 (+1.07%) | 4,618 |
24 Aug 2011 | INR | 27.6 | 28.9 | 27.6 | 28 | 28 | -0.45 (-1.58%) | 800 |
23 Aug 2011 | INR | 27.9 | 28.45 | 27.2 | 28.45 | 28.45 | -0.5 (-1.73%) | 1,705 |
22 Aug 2011 | INR | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | +1 (+3.58%) | 1 |
19 Aug 2011 | INR | 29.5 | 29.5 | 26.2 | 27.95 | 27.95 | +0.7 (+2.57%) | 10,043 |
18 Aug 2011 | INR | 28.8 | 29 | 26.85 | 27.25 | 27.25 | -1.75 (-6.03%) | 86,028 |
17 Aug 2011 | INR | 30.85 | 30.85 | 28.7 | 29 | 29 | -0.8 (-2.68%) | 25,204 |
16 Aug 2011 | INR | 29.25 | 30.8 | 29.25 | 29.8 | 29.8 | +0.25 (+0.85%) | 11,503 |
12 Aug 2011 | INR | 28.55 | 30.3 | 28.55 | 29.55 | 29.55 | +0.2 (+0.68%) | 6,023 |
11 Aug 2011 | INR | 28.5 | 30.5 | 28.5 | 29.35 | 29.35 | +0.85 (+2.98%) | 37,485 |
10 Aug 2011 | INR | 29 | 29 | 28.15 | 28.5 | 28.5 | +0.7 (+2.52%) | 12,659 |
9 Aug 2011 | INR | 25.5 | 28.75 | 25.5 | 27.8 | 27.8 | -1.4 (-4.79%) | 24,062 |
8 Aug 2011 | INR | 28.1 | 29.95 | 28.1 | 29.2 | 29.2 | -1.1 (-3.63%) | 17,760 |
5 Aug 2011 | INR | 26 | 31.2 | 26 | 30.3 | 30.3 | -0.3 (-0.98%) | 8,904 |
4 Aug 2011 | INR | 30.45 | 31.25 | 30.3 | 30.6 | 30.6 | +0.55 (+1.83%) | 7,325 |
3 Aug 2011 | INR | 30.8 | 30.8 | 29.7 | 30.05 | 30.05 | -1.2 (-3.84%) | 5,324 |
2 Aug 2011 | INR | 31.8 | 31.8 | 30.15 | 31.25 | 31.25 | +0.1 (+0.32%) | 6,191 |
1 Aug 2011 | INR | 30.45 | 31.2 | 30.45 | 31.15 | 31.15 | 0.0 (0.0%) | 5,825 |
29 Jul 2011 | INR | 31.05 | 31.4 | 30.55 | 31.15 | 31.15 | +0.35 (+1.14%) | 23,751 |
28 Jul 2011 | INR | 29.55 | 31.5 | 29.55 | 30.8 | 30.8 | +0.3 (+0.98%) | 13,886 |
27 Jul 2011 | INR | 29.05 | 30.6 | 29 | 30.5 | 30.5 | +0.45 (+1.50%) | 7,724 |
26 Jul 2011 | INR | 30 | 30.05 | 29.9 | 30.05 | 30.05 | +0.1 (+0.33%) | 11,419 |
25 Jul 2011 | INR | 29.95 | 30.35 | 29.9 | 29.95 | 29.95 | +0.45 (+1.53%) | 4,947 |
22 Jul 2011 | INR | 29.7 | 30.2 | 29.25 | 29.5 | 29.5 | +0.2 (+0.68%) | 4,453 |
21 Jul 2011 | INR | 29.2 | 29.5 | 29 | 29.3 | 29.3 | +0.3 (+1.03%) | 89,537 |
20 Jul 2011 | INR | 29.2 | 29.2 | 29 | 29 | 29 | -0.2 (-0.68%) | 10,652 |
19 Jul 2011 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 0.0 (0.0%) | 1 |
18 Jul 2011 | INR | 29.15 | 29.2 | 28.55 | 29.2 | 29.2 | +0.65 (+2.28%) | 1,956 |