Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2011 | INR | 6.7 | 6.77 | 6.5 | 6.58 | 6.58 | -0.15 (-2.23%) | 243,519 |
25 Aug 2011 | INR | 6.81 | 6.86 | 6.62 | 6.73 | 6.73 | -0.03 (-0.44%) | 115,127 |
24 Aug 2011 | INR | 6.85 | 6.88 | 6.73 | 6.76 | 6.76 | +0.06 (+0.90%) | 211,837 |
23 Aug 2011 | INR | 6.7 | 6.77 | 6.53 | 6.7 | 6.7 | +0.05 (+0.75%) | 200,309 |
22 Aug 2011 | INR | 6.48 | 6.69 | 6.47 | 6.65 | 6.65 | +0.13 (+1.99%) | 271,133 |
19 Aug 2011 | INR | 6.6 | 6.8 | 6.32 | 6.52 | 6.52 | -0.16 (-2.40%) | 450,550 |
18 Aug 2011 | INR | 6.95 | 6.95 | 6.65 | 6.68 | 6.68 | -0.11 (-1.62%) | 260,397 |
17 Aug 2011 | INR | 7.05 | 7.05 | 6.71 | 6.79 | 6.79 | -0.14 (-2.02%) | 330,622 |
16 Aug 2011 | INR | 7.26 | 7.26 | 6.91 | 6.93 | 6.93 | -0.2 (-2.81%) | 249,658 |
12 Aug 2011 | INR | 7.38 | 7.38 | 7.1 | 7.13 | 7.13 | -0.12 (-1.66%) | 250,790 |
11 Aug 2011 | INR | 7.25 | 7.44 | 7.2 | 7.25 | 7.25 | -0.03 (-0.41%) | 226,196 |
10 Aug 2011 | INR | 7.37 | 7.49 | 7.22 | 7.28 | 7.28 | +0.22 (+3.12%) | 288,823 |
9 Aug 2011 | INR | 6.8 | 7.38 | 6.8 | 7.06 | 7.06 | -0.25 (-3.42%) | 447,937 |
8 Aug 2011 | INR | 7.3 | 7.6 | 7.15 | 7.31 | 7.31 | -0.4 (-5.19%) | 316,137 |
5 Aug 2011 | INR | 7.65 | 7.9 | 7.46 | 7.71 | 7.71 | -0.31 (-3.87%) | 439,867 |
4 Aug 2011 | INR | 8.04 | 8.13 | 7.93 | 8.02 | 8.02 | +0.06 (+0.75%) | 276,125 |
3 Aug 2011 | INR | 8 | 8.01 | 7.9 | 7.96 | 7.96 | -0.14 (-1.73%) | 231,766 |
2 Aug 2011 | INR | 8.43 | 8.43 | 8.07 | 8.1 | 8.1 | -0.2 (-2.41%) | 191,970 |
1 Aug 2011 | INR | 8.65 | 8.65 | 8.26 | 8.3 | 8.3 | -0.22 (-2.58%) | 263,322 |
29 Jul 2011 | INR | 8.65 | 8.7 | 8.5 | 8.52 | 8.52 | -0.11 (-1.27%) | 256,540 |
28 Jul 2011 | INR | 8.75 | 8.8 | 8.61 | 8.63 | 8.63 | -0.22 (-2.49%) | 176,834 |
27 Jul 2011 | INR | 8.7 | 9 | 8.6 | 8.85 | 8.85 | +0.18 (+2.08%) | 610,788 |
26 Jul 2011 | INR | 9.02 | 9.03 | 8.62 | 8.67 | 8.67 | -0.25 (-2.80%) | 433,463 |
25 Jul 2011 | INR | 8.9 | 9 | 8.82 | 8.92 | 8.92 | +0.08 (+0.90%) | 180,827 |
22 Jul 2011 | INR | 8.95 | 9 | 8.8 | 8.84 | 8.84 | -0.01 (-0.11%) | 158,830 |
21 Jul 2011 | INR | 8.85 | 9 | 8.69 | 8.85 | 8.85 | -0.02 (-0.23%) | 373,052 |
20 Jul 2011 | INR | 9.01 | 9.14 | 8.84 | 8.87 | 8.87 | -0.11 (-1.22%) | 375,932 |
19 Jul 2011 | INR | 8.85 | 9.07 | 8.85 | 8.98 | 8.98 | +0.12 (+1.35%) | 350,476 |
18 Jul 2011 | INR | 9 | 9 | 8.85 | 8.86 | 8.86 | +0.06 (+0.68%) | 172,664 |
15 Jul 2011 | INR | 9.24 | 9.24 | 8.65 | 8.8 | 8.8 | -0.15 (-1.68%) | 169,776 |