Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2011 | INR | 42 | 43.75 | 41.15 | 42.2 | 42.2 | -0.3 (-0.71%) | 2,526 |
9 Sep 2011 | INR | 43 | 47 | 40.85 | 42.5 | 42.5 | +1.5 (+3.66%) | 7,789 |
8 Sep 2011 | INR | 40.1 | 41.4 | 39.1 | 41 | 41 | 0.0 (0.0%) | 1,105 |
7 Sep 2011 | INR | 41.5 | 41.5 | 39.25 | 41 | 41 | -0.45 (-1.09%) | 890 |
6 Sep 2011 | INR | 42.85 | 44.9 | 40.4 | 41.45 | 41.45 | +1 (+2.47%) | 728 |
5 Sep 2011 | INR | 38.25 | 41 | 38 | 40.45 | 40.45 | +0.7 (+1.76%) | 1,382 |
2 Sep 2011 | INR | 41.3 | 41.3 | 38.25 | 39.75 | 39.75 | -0.15 (-0.38%) | 153 |
30 Aug 2011 | INR | 43 | 43 | 39.25 | 39.9 | 39.9 | +0.75 (+1.92%) | 7,798 |
29 Aug 2011 | INR | 39 | 42.5 | 37.2 | 39.15 | 39.15 | +2.1 (+5.67%) | 1,168 |
26 Aug 2011 | INR | 38 | 38.95 | 36.05 | 37.05 | 37.05 | -2.45 (-6.20%) | 44 |
25 Aug 2011 | INR | 39 | 39.7 | 38.55 | 39.5 | 39.5 | -0.25 (-0.63%) | 151 |
24 Aug 2011 | INR | 38.1 | 39.85 | 37.55 | 39.75 | 39.75 | +1.25 (+3.25%) | 14,922 |
23 Aug 2011 | INR | 38.25 | 39.95 | 38.25 | 38.5 | 38.5 | +2.1 (+5.77%) | 470 |
22 Aug 2011 | INR | 39.9 | 39.9 | 35.3 | 36.4 | 36.4 | -0.6 (-1.62%) | 22 |
19 Aug 2011 | INR | 39 | 39.95 | 36.6 | 37 | 37 | -3.8 (-9.31%) | 1,665 |
18 Aug 2011 | INR | 41 | 42.7 | 40.75 | 40.8 | 40.8 | -0.7 (-1.69%) | 309 |
17 Aug 2011 | INR | 40.55 | 48.7 | 40.55 | 41.5 | 41.5 | +0.85 (+2.09%) | 1,315 |
16 Aug 2011 | INR | 43 | 43 | 40.5 | 40.65 | 40.65 | -0.35 (-0.85%) | 306 |
12 Aug 2011 | INR | 41 | 41 | 41 | 41 | 41 | 0.0 (0.0%) | 0 |
11 Aug 2011 | INR | 42 | 42.6 | 41 | 41 | 41 | -0.65 (-1.56%) | 700 |
10 Aug 2011 | INR | 42.5 | 42.5 | 40.5 | 41.65 | 41.65 | -0.25 (-0.60%) | 1,253 |
9 Aug 2011 | INR | 38.65 | 44.75 | 38.65 | 41.9 | 41.9 | +1.1 (+2.70%) | 1,954 |
8 Aug 2011 | INR | 43 | 43.5 | 40.7 | 40.8 | 40.8 | -4.1 (-9.13%) | 764 |
5 Aug 2011 | INR | 42 | 44.9 | 42 | 44.9 | 44.9 | +0.7 (+1.58%) | 290 |
4 Aug 2011 | INR | 44.15 | 44.2 | 44.15 | 44.2 | 44.2 | +0.15 (+0.34%) | 1,141 |
3 Aug 2011 | INR | 44 | 44.5 | 43.2 | 44.05 | 44.05 | -1.45 (-3.19%) | 174 |
2 Aug 2011 | INR | 45 | 45.5 | 44.5 | 45.5 | 45.5 | +0.5 (+1.11%) | 1,701 |
1 Aug 2011 | INR | 45.95 | 46 | 45 | 45 | 45 | +0.35 (+0.78%) | 2,546 |
29 Jul 2011 | INR | 44.25 | 44.8 | 44.25 | 44.65 | 44.65 | -0.35 (-0.78%) | 1,401 |
28 Jul 2011 | INR | 45 | 45 | 45 | 45 | 45 | -0.85 (-1.85%) | 63 |