Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | INR | 8.52 | 9.1 | 8.52 | 9.04 | 9.04 | +0.62 (+7.36%) | 98,648 |
26 Aug 2011 | INR | 8.81 | 8.9 | 8 | 8.42 | 8.42 | -0.48 (-5.39%) | 135,663 |
25 Aug 2011 | INR | 9.09 | 9.25 | 8.71 | 8.9 | 8.9 | -0.09 (-1.00%) | 89,187 |
24 Aug 2011 | INR | 9.22 | 9.5 | 8.97 | 8.99 | 8.99 | -0.2 (-2.18%) | 117,425 |
23 Aug 2011 | INR | 8.9 | 9.45 | 8.84 | 9.19 | 9.19 | +0.27 (+3.03%) | 133,806 |
22 Aug 2011 | INR | 8.85 | 8.98 | 8.66 | 8.92 | 8.92 | +0.16 (+1.83%) | 157,932 |
19 Aug 2011 | INR | 8.54 | 8.89 | 8.25 | 8.76 | 8.76 | +0.05 (+0.57%) | 196,609 |
18 Aug 2011 | INR | 8.99 | 8.99 | 8.6 | 8.71 | 8.71 | -0.01 (-0.11%) | 142,567 |
17 Aug 2011 | INR | 9.51 | 9.51 | 8.42 | 8.72 | 8.72 | -0.65 (-6.94%) | 224,646 |
16 Aug 2011 | INR | 10.31 | 10.4 | 9.11 | 9.37 | 9.37 | -0.79 (-7.78%) | 227,717 |
12 Aug 2011 | INR | 10.45 | 10.5 | 10.1 | 10.16 | 10.16 | -0.12 (-1.17%) | 129,900 |
11 Aug 2011 | INR | 10.4 | 10.52 | 10.21 | 10.28 | 10.28 | -0.19 (-1.81%) | 75,028 |
10 Aug 2011 | INR | 10.26 | 10.61 | 10.26 | 10.47 | 10.47 | +0.3 (+2.95%) | 143,104 |
9 Aug 2011 | INR | 10.35 | 10.4 | 9.9 | 10.17 | 10.17 | -0.31 (-2.96%) | 196,163 |
8 Aug 2011 | INR | 10.5 | 10.88 | 10.15 | 10.48 | 10.48 | -0.56 (-5.07%) | 235,833 |
5 Aug 2011 | INR | 11.25 | 11.7 | 10.85 | 11.04 | 11.04 | -0.76 (-6.44%) | 214,753 |
4 Aug 2011 | INR | 11.76 | 12.16 | 11.7 | 11.8 | 11.8 | +0.06 (+0.51%) | 84,412 |
3 Aug 2011 | INR | 11.9 | 12.06 | 11.57 | 11.74 | 11.74 | -0.28 (-2.33%) | 124,746 |
2 Aug 2011 | INR | 12.47 | 12.5 | 11.95 | 12.02 | 12.02 | -0.44 (-3.53%) | 105,512 |
1 Aug 2011 | INR | 12.6 | 12.75 | 12.32 | 12.46 | 12.46 | -0.12 (-0.95%) | 88,560 |
29 Jul 2011 | INR | 12.77 | 12.95 | 12.51 | 12.58 | 12.58 | -0.15 (-1.18%) | 101,749 |
28 Jul 2011 | INR | 12.97 | 12.97 | 12.62 | 12.73 | 12.73 | -0.28 (-2.15%) | 48,097 |
27 Jul 2011 | INR | 13.02 | 13.06 | 12.81 | 13.01 | 13.01 | +0.02 (+0.15%) | 138,512 |
26 Jul 2011 | INR | 13.22 | 13.34 | 12.9 | 12.99 | 12.99 | -0.2 (-1.52%) | 77,116 |
25 Jul 2011 | INR | 13.22 | 13.38 | 13.16 | 13.19 | 13.19 | +0.08 (+0.61%) | 51,918 |
22 Jul 2011 | INR | 12.55 | 13.5 | 12.55 | 13.11 | 13.11 | -0.05 (-0.38%) | 158,789 |
21 Jul 2011 | INR | 13.26 | 13.4 | 13.15 | 13.16 | 13.16 | -0.04 (-0.30%) | 56,137 |
20 Jul 2011 | INR | 13.46 | 13.48 | 13.17 | 13.2 | 13.2 | -0.11 (-0.83%) | 71,764 |
19 Jul 2011 | INR | 13.2 | 13.59 | 13.2 | 13.31 | 13.31 | +0.1 (+0.76%) | 132,644 |
18 Jul 2011 | INR | 13.26 | 13.4 | 13.15 | 13.21 | 13.21 | +0.05 (+0.38%) | 71,784 |