Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | INR | 60.55 | 61.85 | 59.35 | 59.85 | 59.85 | +0.3 (+0.50%) | 86,874 |
12 Oct 2011 | INR | 59.55 | 60.1 | 58.55 | 59.55 | 59.55 | +0.4 (+0.68%) | 54,306 |
11 Oct 2011 | INR | 60.9 | 60.95 | 58.8 | 59.15 | 59.15 | -0.6 (-1.00%) | 58,329 |
10 Oct 2011 | INR | 61.35 | 61.4 | 59 | 59.75 | 59.75 | -0.85 (-1.40%) | 46,400 |
7 Oct 2011 | INR | 59.25 | 61.45 | 58.7 | 60.6 | 60.6 | +2.6 (+4.48%) | 64,042 |
5 Oct 2011 | INR | 60.5 | 60.5 | 57.55 | 58 | 58 | -2.85 (-4.68%) | 33,305 |
4 Oct 2011 | INR | 60.25 | 62.3 | 59.2 | 60.85 | 60.85 | +0.2 (+0.33%) | 44,620 |
3 Oct 2011 | INR | 59.5 | 61.2 | 57.25 | 60.65 | 60.65 | +0.6 (+1.00%) | 71,078 |
30 Sep 2011 | INR | 61.5 | 61.5 | 59.35 | 60.05 | 60.05 | -1.55 (-2.52%) | 104,429 |
29 Sep 2011 | INR | 61.15 | 63.25 | 60 | 61.6 | 61.6 | -0.5 (-0.81%) | 172,214 |
28 Sep 2011 | INR | 63.9 | 64 | 61 | 62.1 | 62.1 | -0.45 (-0.72%) | 78,696 |
27 Sep 2011 | INR | 61.15 | 63.2 | 60.25 | 62.55 | 62.55 | +2.3 (+3.82%) | 76,789 |
26 Sep 2011 | INR | 61 | 61.6 | 58.5 | 60.25 | 60.25 | -0.35 (-0.58%) | 67,399 |
23 Sep 2011 | INR | 57.5 | 62 | 55.9 | 60.6 | 60.6 | +1.55 (+2.62%) | 185,029 |
22 Sep 2011 | INR | 61.4 | 62.5 | 57.05 | 59.05 | 59.05 | -3.9 (-6.20%) | 159,713 |
21 Sep 2011 | INR | 62.6 | 63.5 | 62.25 | 62.95 | 62.95 | +0.1 (+0.16%) | 53,064 |
20 Sep 2011 | INR | 61.4 | 63.25 | 60 | 62.85 | 62.85 | +1.2 (+1.95%) | 104,124 |
19 Sep 2011 | INR | 63.3 | 63.3 | 60.15 | 61.65 | 61.65 | -0.6 (-0.96%) | 112,465 |
16 Sep 2011 | INR | 64 | 64 | 61.15 | 62.25 | 62.25 | -1 (-1.58%) | 72,763 |
15 Sep 2011 | INR | 63.5 | 63.65 | 62.45 | 63.25 | 63.25 | +1.6 (+2.60%) | 137,477 |
14 Sep 2011 | INR | 60.2 | 62.25 | 59.45 | 61.65 | 61.65 | +1.85 (+3.09%) | 87,612 |
13 Sep 2011 | INR | 61.25 | 62.5 | 59.4 | 59.8 | 59.8 | -0.85 (-1.40%) | 135,581 |
12 Sep 2011 | INR | 60 | 64.3 | 59.55 | 60.65 | 60.65 | -3.55 (-5.53%) | 172,238 |
9 Sep 2011 | INR | 65 | 69 | 63.45 | 64.2 | 64.2 | -0.55 (-0.85%) | 534,163 |
8 Sep 2011 | INR | 64.1 | 65.95 | 63.25 | 64.75 | 64.75 | +0.7 (+1.09%) | 111,388 |
7 Sep 2011 | INR | 64.9 | 65.2 | 63.1 | 64.05 | 64.05 | +0.35 (+0.55%) | 122,881 |
6 Sep 2011 | INR | 63 | 65.2 | 60.25 | 63.7 | 63.7 | +1.25 (+2.00%) | 256,377 |
5 Sep 2011 | INR | 64.9 | 64.9 | 62.1 | 62.45 | 62.45 | -0.9 (-1.42%) | 313,903 |
2 Sep 2011 | INR | 64.05 | 64.45 | 62.1 | 63.35 | 63.35 | +0.85 (+1.36%) | 164,769 |
30 Aug 2011 | INR | 58.5 | 64.5 | 58.5 | 62.5 | 62.5 | +4.8 (+8.32%) | 407,801 |