Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2011 | INR | 4 | 4.06 | 3.75 | 4.05 | 4.05 | +0.18 (+4.65%) | 8,681 |
13 Sep 2011 | INR | 3.6 | 3.91 | 3.6 | 3.87 | 3.87 | +0.14 (+3.75%) | 5,800 |
12 Sep 2011 | INR | 3.76 | 3.76 | 3.73 | 3.73 | 3.73 | -0.19 (-4.85%) | 28,500 |
9 Sep 2011 | INR | 3.62 | 3.92 | 3.62 | 3.92 | 3.92 | +0.18 (+4.81%) | 19,345 |
8 Sep 2011 | INR | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | +0.17 (+4.76%) | 3,472 |
7 Sep 2011 | INR | 3.69 | 3.69 | 3.57 | 3.57 | 3.57 | +0.05 (+1.42%) | 5,606 |
6 Sep 2011 | INR | 3.5 | 3.52 | 3.36 | 3.52 | 3.52 | +0.16 (+4.76%) | 6,918 |
5 Sep 2011 | INR | 3.38 | 3.55 | 3.34 | 3.36 | 3.36 | -0.15 (-4.27%) | 37,120 |
2 Sep 2011 | INR | 3.78 | 3.83 | 3.47 | 3.51 | 3.51 | -0.14 (-3.84%) | 16,709 |
30 Aug 2011 | INR | 4 | 4 | 3.65 | 3.65 | 3.65 | -0.19 (-4.95%) | 12,172 |
29 Aug 2011 | INR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.15 (-3.76%) | 250 |
26 Aug 2011 | INR | 3.85 | 4.17 | 3.84 | 3.99 | 3.99 | -0.05 (-1.24%) | 6,108 |
25 Aug 2011 | INR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | +0.19 (+4.94%) | 900 |
24 Aug 2011 | INR | 4 | 4 | 3.85 | 3.85 | 3.85 | -0.15 (-3.75%) | 700 |
23 Aug 2011 | INR | 3.84 | 4.14 | 3.84 | 4 | 4 | -0.03 (-0.74%) | 18,336 |
22 Aug 2011 | INR | 3.87 | 4.1 | 3.87 | 4.03 | 4.03 | -0.01 (-0.25%) | 370 |
19 Aug 2011 | INR | 4.07 | 4.09 | 3.72 | 4.04 | 4.04 | +0.14 (+3.59%) | 3,000 |
18 Aug 2011 | INR | 4.26 | 4.26 | 3.9 | 3.9 | 3.9 | -0.19 (-4.65%) | 13,845 |
17 Aug 2011 | INR | 3.86 | 4.1 | 3.86 | 4.09 | 4.09 | +0.03 (+0.74%) | 1,228 |
16 Aug 2011 | INR | 4.07 | 4.1 | 4.06 | 4.06 | 4.06 | -0.18 (-4.25%) | 4,673 |
12 Aug 2011 | INR | 4.05 | 4.35 | 3.96 | 4.24 | 4.24 | +0.09 (+2.17%) | 7,001 |
11 Aug 2011 | INR | 3.95 | 4.15 | 3.9 | 4.15 | 4.15 | +0.15 (+3.75%) | 2,001 |
10 Aug 2011 | INR | 4 | 4 | 3.99 | 4 | 4 | +0.19 (+4.99%) | 2,000 |
9 Aug 2011 | INR | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.03 (-0.78%) | 1,000 |
8 Aug 2011 | INR | 3.81 | 4.06 | 3.81 | 3.84 | 3.84 | -0.16 (-4%) | 7,350 |
5 Aug 2011 | INR | 4 | 4 | 3.98 | 4 | 4 | -0.18 (-4.31%) | 4,673 |
4 Aug 2011 | INR | 4.33 | 4.35 | 4 | 4.18 | 4.18 | +0.02 (+0.48%) | 5,003 |
3 Aug 2011 | INR | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | +0.19 (+4.79%) | 4,956 |
2 Aug 2011 | INR | 3.77 | 4.09 | 3.77 | 3.97 | 3.97 | +0.07 (+1.79%) | 19,650 |
1 Aug 2011 | INR | 3.89 | 3.9 | 3.76 | 3.9 | 3.9 | +0.02 (+0.52%) | 5,616 |