Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 51.6 | 51.6 | 50.5 | 51.1 | 34.0667 | -0.4 (-0.78%) | 3,592 |
14 Jul 2011 | INR | 52 | 52.45 | 51.1 | 51.5 | 34.3333 | +0.05 (+0.10%) | 1,270 |
13 Jul 2011 | INR | 51.6 | 54 | 51.25 | 51.45 | 34.3 | +0.05 (+0.10%) | 5,501 |
12 Jul 2011 | INR | 51.6 | 52.2 | 50.7 | 51.4 | 34.2667 | -0.85 (-1.63%) | 1,192 |
11 Jul 2011 | INR | 51.25 | 53 | 51.25 | 52.25 | 34.8333 | -0.25 (-0.48%) | 901 |
8 Jul 2011 | INR | 54.2 | 54.2 | 52.3 | 52.5 | 35 | -1 (-1.87%) | 1,145 |
7 Jul 2011 | INR | 53.5 | 54 | 53 | 53.5 | 35.6667 | +0.9 (+1.71%) | 2,567 |
6 Jul 2011 | INR | 53.5 | 53.5 | 52.05 | 52.6 | 35.0667 | -0.3 (-0.57%) | 1,248 |
5 Jul 2011 | INR | 54 | 54.2 | 52.8 | 52.9 | 35.2667 | -1.3 (-2.40%) | 4,152 |
4 Jul 2011 | INR | 54.5 | 54.7 | 53.5 | 54.2 | 36.1333 | +0.05 (+0.09%) | 4,048 |
1 Jul 2011 | INR | 53.8 | 54.5 | 53.1 | 54.15 | 36.1 | +1.3 (+2.46%) | 9,535 |
30 Jun 2011 | INR | 53.1 | 53.95 | 52.7 | 52.85 | 35.2333 | -0.7 (-1.31%) | 1,827 |
29 Jun 2011 | INR | 51.5 | 53.85 | 50.5 | 53.55 | 35.7 | +0.35 (+0.66%) | 3,768 |
28 Jun 2011 | INR | 54.35 | 54.4 | 52.65 | 53.2 | 35.4667 | -1 (-1.85%) | 7,500 |
27 Jun 2011 | INR | 54.1 | 55.25 | 53.5 | 54.2 | 36.1333 | +0.3 (+0.56%) | 5,543 |
24 Jun 2011 | INR | 53.6 | 54.5 | 53.55 | 53.9 | 35.9333 | -0.25 (-0.46%) | 8,135 |
23 Jun 2011 | INR | 52.95 | 55 | 52.1 | 54.15 | 36.1 | +1.25 (+2.36%) | 12,408 |
22 Jun 2011 | INR | 53 | 54 | 51.6 | 52.9 | 35.2667 | +0.05 (+0.09%) | 5,402 |
21 Jun 2011 | INR | 52.9 | 53.8 | 52.15 | 52.85 | 35.2333 | +1.6 (+3.12%) | 9,154 |
20 Jun 2011 | INR | 52 | 55 | 50.9 | 51.25 | 34.1667 | -2.55 (-4.74%) | 11,216 |
17 Jun 2011 | INR | 54.8 | 56.25 | 53.45 | 53.8 | 35.8667 | -1.3 (-2.36%) | 7,566 |
16 Jun 2011 | INR | 55.5 | 55.9 | 54.5 | 55.1 | 36.7333 | +0.05 (+0.09%) | 4,344 |
15 Jun 2011 | INR | 56.5 | 57.1 | 54.7 | 55.05 | 36.7 | -1.5 (-2.65%) | 8,478 |
14 Jun 2011 | INR | 55.5 | 57.4 | 55.5 | 56.55 | 37.7 | -0.1 (-0.18%) | 3,123 |
13 Jun 2011 | INR | 56 | 57.7 | 55.05 | 56.65 | 37.7667 | +0.45 (+0.80%) | 10,519 |
10 Jun 2011 | INR | 56.7 | 57.35 | 55.55 | 56.2 | 37.4667 | -0.45 (-0.79%) | 13,305 |
9 Jun 2011 | INR | 56.9 | 58.2 | 56.4 | 56.65 | 37.7667 | +1.05 (+1.89%) | 38,841 |
8 Jun 2011 | INR | 57 | 57.45 | 55.15 | 55.6 | 37.0667 | +1.55 (+2.87%) | 45,610 |
7 Jun 2011 | INR | 51 | 54.85 | 51 | 54.05 | 36.0333 | +3 (+5.88%) | 55,749 |
6 Jun 2011 | INR | 51.2 | 52 | 51.05 | 51.05 | 34.0333 | 0.0 (0.0%) | 3,879 |