Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | INR | 15.7 | 16.2 | 15.1 | 15.95 | 15.95 | +0.5 (+3.24%) | 11,740 |
26 Aug 2011 | INR | 15.75 | 16.15 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 29,806 |
25 Aug 2011 | INR | 16.7 | 16.95 | 15.95 | 16.25 | 16.25 | -0.5 (-2.99%) | 27,643 |
24 Aug 2011 | INR | 16.9 | 16.9 | 16.3 | 16.75 | 16.75 | +0.65 (+4.04%) | 38,724 |
23 Aug 2011 | INR | 15.85 | 16.1 | 15.4 | 16.1 | 16.1 | +0.75 (+4.89%) | 12,965 |
22 Aug 2011 | INR | 16.65 | 16.65 | 15.15 | 15.35 | 15.35 | -0.55 (-3.46%) | 31,799 |
19 Aug 2011 | INR | 17.4 | 17.4 | 15.8 | 15.9 | 15.9 | -0.7 (-4.22%) | 138,474 |
18 Aug 2011 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | +0.75 (+4.73%) | 12,965 |
17 Aug 2011 | INR | 15.85 | 15.85 | 15.25 | 15.85 | 15.85 | +0.75 (+4.97%) | 74,575 |
16 Aug 2011 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | +0.7 (+4.86%) | 10,507 |
12 Aug 2011 | INR | 13.1 | 14.4 | 13.1 | 14.4 | 14.4 | +0.65 (+4.73%) | 105,322 |
11 Aug 2011 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 9,906 |
10 Aug 2011 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 10,272 |
9 Aug 2011 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | -0.75 (-4.70%) | 7,435 |
8 Aug 2011 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 2,025 |
5 Aug 2011 | INR | 16.75 | 17.2 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 20,640 |
4 Aug 2011 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 57,122 |
3 Aug 2011 | INR | 18.85 | 19.2 | 18.45 | 18.5 | 18.5 | -0.6 (-3.14%) | 5,757 |
2 Aug 2011 | INR | 20.25 | 20.25 | 19 | 19.1 | 19.1 | -0.85 (-4.26%) | 33,255 |
1 Aug 2011 | INR | 21.1 | 21.5 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 65,241 |
29 Jul 2011 | INR | 21.7 | 21.8 | 20.7 | 20.95 | 20.95 | -0.75 (-3.46%) | 43,902 |
28 Jul 2011 | INR | 20.55 | 21.95 | 20.55 | 21.7 | 21.7 | +0.75 (+3.58%) | 77,682 |
27 Jul 2011 | INR | 20.45 | 21 | 19.65 | 20.95 | 20.95 | +0.95 (+4.75%) | 31,881 |
26 Jul 2011 | INR | 19.75 | 20.4 | 18.8 | 20 | 20 | +0.55 (+2.83%) | 49,986 |
25 Jul 2011 | INR | 20.15 | 20.15 | 19.35 | 19.45 | 19.45 | -0.9 (-4.42%) | 79,133 |
22 Jul 2011 | INR | 19.95 | 20.5 | 19.95 | 20.35 | 20.35 | -0.6 (-2.86%) | 162,729 |
21 Jul 2011 | INR | 22 | 22.05 | 20.95 | 20.95 | 20.95 | -1.1 (-4.99%) | 143,561 |
20 Jul 2011 | INR | 23.1 | 23.2 | 21.95 | 22.05 | 22.05 | -0.8 (-3.50%) | 43,419 |
19 Jul 2011 | INR | 23.75 | 23.75 | 22.35 | 22.85 | 22.85 | -0.5 (-2.14%) | 35,348 |
18 Jul 2011 | INR | 24.15 | 24.85 | 23.35 | 23.35 | 23.35 | -1.2 (-4.89%) | 27,428 |