Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 18.1 | 18.4 | 17.75 | 18.05 | 18.05 | -0.1 (-0.55%) | 46,964 |
14 Jul 2011 | INR | 17.35 | 18.6 | 16.95 | 18.15 | 18.15 | +0.8 (+4.61%) | 214,143 |
13 Jul 2011 | INR | 17.4 | 17.5 | 17.3 | 17.35 | 17.35 | +0.05 (+0.29%) | 25,872 |
12 Jul 2011 | INR | 17.5 | 17.55 | 17.25 | 17.3 | 17.3 | -0.3 (-1.70%) | 34,236 |
11 Jul 2011 | INR | 17.45 | 17.7 | 17.4 | 17.6 | 17.6 | +0.15 (+0.86%) | 44,684 |
8 Jul 2011 | INR | 17.7 | 17.7 | 17.4 | 17.45 | 17.45 | -0.1 (-0.57%) | 28,905 |
7 Jul 2011 | INR | 17.85 | 17.85 | 17.5 | 17.55 | 17.55 | -0.15 (-0.85%) | 32,120 |
6 Jul 2011 | INR | 17.5 | 17.9 | 17.5 | 17.7 | 17.7 | +0.1 (+0.57%) | 41,204 |
5 Jul 2011 | INR | 17.55 | 17.7 | 17.4 | 17.6 | 17.6 | -0.05 (-0.28%) | 24,156 |
4 Jul 2011 | INR | 17.7 | 17.75 | 17.35 | 17.65 | 17.65 | +0.25 (+1.44%) | 59,886 |
1 Jul 2011 | INR | 17.45 | 17.75 | 17.1 | 17.4 | 17.4 | -0.1 (-0.57%) | 31,710 |
30 Jun 2011 | INR | 17.5 | 17.65 | 17.35 | 17.5 | 17.5 | +0.05 (+0.29%) | 42,876 |
29 Jun 2011 | INR | 17.4 | 17.8 | 17.25 | 17.45 | 17.45 | -0.25 (-1.41%) | 39,789 |
28 Jun 2011 | INR | 17 | 17.8 | 16.65 | 17.7 | 17.7 | +0.7 (+4.12%) | 103,832 |
27 Jun 2011 | INR | 16.05 | 17.1 | 16 | 17 | 17 | +0.6 (+3.66%) | 74,025 |
24 Jun 2011 | INR | 16.3 | 16.5 | 16.05 | 16.4 | 16.4 | +0.35 (+2.18%) | 55,643 |
23 Jun 2011 | INR | 16.2 | 16.5 | 15.9 | 16.05 | 16.05 | -0.15 (-0.93%) | 68,889 |
22 Jun 2011 | INR | 16.6 | 16.7 | 16.1 | 16.2 | 16.2 | -0.45 (-2.70%) | 40,662 |
21 Jun 2011 | INR | 17.05 | 17.05 | 16.55 | 16.65 | 16.65 | -0.15 (-0.89%) | 43,936 |
20 Jun 2011 | INR | 17.3 | 17.3 | 16.6 | 16.8 | 16.8 | -0.5 (-2.89%) | 72,531 |
17 Jun 2011 | INR | 17.55 | 17.7 | 17.2 | 17.3 | 17.3 | -0.35 (-1.98%) | 55,703 |
16 Jun 2011 | INR | 17.9 | 17.95 | 17.55 | 17.65 | 17.65 | -0.25 (-1.40%) | 52,705 |
15 Jun 2011 | INR | 18.15 | 18.25 | 17.75 | 17.9 | 17.9 | -0.4 (-2.19%) | 63,239 |
14 Jun 2011 | INR | 18.5 | 18.7 | 18.05 | 18.3 | 18.3 | 0.0 (0.0%) | 62,438 |
13 Jun 2011 | INR | 18 | 18.5 | 18 | 18.3 | 18.3 | +0.35 (+1.95%) | 51,192 |
10 Jun 2011 | INR | 18.35 | 18.35 | 17.8 | 17.95 | 17.95 | -0.2 (-1.10%) | 18,562 |
9 Jun 2011 | INR | 18.1 | 18.5 | 18.1 | 18.15 | 18.15 | -0.1 (-0.55%) | 21,073 |
8 Jun 2011 | INR | 18.5 | 18.5 | 18.25 | 18.25 | 18.25 | -0.15 (-0.82%) | 48,160 |
7 Jun 2011 | INR | 18.75 | 18.85 | 18.35 | 18.4 | 18.4 | -0.35 (-1.87%) | 39,643 |
6 Jun 2011 | INR | 18.3 | 18.9 | 18.3 | 18.75 | 18.75 | -0.15 (-0.79%) | 40,820 |