Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2011 | INR | 20.3 | 21.05 | 20.3 | 20.75 | 20.75 | -0.4 (-1.89%) | 1,740 |
11 Oct 2011 | INR | 21.5 | 22.55 | 21 | 21.15 | 21.15 | +0.55 (+2.67%) | 2,580 |
10 Oct 2011 | INR | 20 | 21.8 | 20 | 20.6 | 20.6 | +0.1 (+0.49%) | 2,304 |
7 Oct 2011 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 400 |
5 Oct 2011 | INR | 20 | 20.5 | 20 | 20.5 | 20.5 | 0.0 (0.0%) | 1,410 |
4 Oct 2011 | INR | 20.4 | 20.55 | 20.4 | 20.5 | 20.5 | -0.8 (-3.76%) | 4,150 |
3 Oct 2011 | INR | 21.25 | 21.5 | 20.5 | 21.3 | 21.3 | +0.75 (+3.65%) | 2,542 |
30 Sep 2011 | INR | 20.3 | 20.65 | 20.25 | 20.55 | 20.55 | +0.4 (+1.99%) | 1,750 |
29 Sep 2011 | INR | 20.4 | 21.3 | 20.1 | 20.15 | 20.15 | -0.65 (-3.13%) | 2,501 |
28 Sep 2011 | INR | 20.3 | 21.1 | 20.3 | 20.8 | 20.8 | -0.2 (-0.95%) | 1,715 |
27 Sep 2011 | INR | 19.75 | 21 | 19.75 | 21 | 21 | -0.8 (-3.67%) | 1,400 |
26 Sep 2011 | INR | 20 | 21.8 | 20 | 21.8 | 21.8 | +1.3 (+6.34%) | 260 |
23 Sep 2011 | INR | 20 | 20.9 | 20 | 20.5 | 20.5 | +0.4 (+1.99%) | 2,430 |
22 Sep 2011 | INR | 20.1 | 20.2 | 20 | 20.1 | 20.1 | +0.05 (+0.25%) | 2,640 |
21 Sep 2011 | INR | 20 | 20.8 | 20 | 20.05 | 20.05 | -0.2 (-0.99%) | 728 |
20 Sep 2011 | INR | 20.8 | 20.8 | 20.25 | 20.25 | 20.25 | -0.15 (-0.74%) | 9 |
19 Sep 2011 | INR | 19.7 | 20.4 | 19.7 | 20.4 | 20.4 | +0.4 (+2%) | 2,739 |
16 Sep 2011 | INR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 5,000 |
15 Sep 2011 | INR | 19.4 | 20.5 | 19.4 | 20 | 20 | -0.5 (-2.44%) | 10,185 |
14 Sep 2011 | INR | 19.6 | 20.5 | 19.6 | 20.5 | 20.5 | +0.4 (+1.99%) | 5,769 |
13 Sep 2011 | INR | 20.5 | 20.6 | 19.65 | 20.1 | 20.1 | -0.4 (-1.95%) | 3,850 |
12 Sep 2011 | INR | 19.75 | 21 | 19.75 | 20.5 | 20.5 | -0.45 (-2.15%) | 4,610 |
9 Sep 2011 | INR | 21.1 | 21.15 | 19.25 | 20.95 | 20.95 | +0.55 (+2.70%) | 11,615 |
8 Sep 2011 | INR | 20.3 | 20.4 | 20.3 | 20.4 | 20.4 | +1.4 (+7.37%) | 525 |
7 Sep 2011 | INR | 19.15 | 19.15 | 18.8 | 19 | 19 | -0.4 (-2.06%) | 3,111 |
6 Sep 2011 | INR | 20 | 20 | 18.65 | 19.4 | 19.4 | -0.1 (-0.51%) | 1,600 |
5 Sep 2011 | INR | 20 | 20.45 | 19.4 | 19.5 | 19.5 | -0.9 (-4.41%) | 4,172 |
2 Sep 2011 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | +0.6 (+3.03%) | 10 |
30 Aug 2011 | INR | 19.6 | 20.5 | 19.55 | 19.8 | 19.8 | +0.25 (+1.28%) | 3,015 |
29 Aug 2011 | INR | 20.4 | 20.6 | 18.85 | 19.55 | 19.55 | -0.1 (-0.51%) | 3,291 |