Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2011 | INR | 36.9 | 37.5 | 35.25 | 35.4 | 35.4 | +0.2 (+0.57%) | 7,128 |
12 Sep 2011 | INR | 36 | 36 | 34.1 | 35.2 | 35.2 | +0.15 (+0.43%) | 2,989 |
9 Sep 2011 | INR | 36.4 | 36.4 | 35 | 35.05 | 35.05 | -0.4 (-1.13%) | 4,415 |
8 Sep 2011 | INR | 36.45 | 36.45 | 35.25 | 35.45 | 35.45 | +0.5 (+1.43%) | 3,482 |
7 Sep 2011 | INR | 36.35 | 36.35 | 34.6 | 34.95 | 34.95 | +0.65 (+1.90%) | 2,321 |
6 Sep 2011 | INR | 35.55 | 35.55 | 33.9 | 34.3 | 34.3 | -0.3 (-0.87%) | 4,065 |
5 Sep 2011 | INR | 36.9 | 36.9 | 34 | 34.6 | 34.6 | -0.4 (-1.14%) | 11,243 |
2 Sep 2011 | INR | 35.65 | 35.65 | 33.6 | 35 | 35 | +0.7 (+2.04%) | 7,334 |
30 Aug 2011 | INR | 35.95 | 35.95 | 33.85 | 34.3 | 34.3 | +0.1 (+0.29%) | 4,266 |
29 Aug 2011 | INR | 33.1 | 35 | 32.6 | 34.2 | 34.2 | +1.2 (+3.64%) | 6,657 |
26 Aug 2011 | INR | 35.55 | 35.55 | 33 | 33 | 33 | -1 (-2.94%) | 5,596 |
25 Aug 2011 | INR | 35.9 | 35.9 | 33 | 34 | 34 | -0.45 (-1.31%) | 779 |
24 Aug 2011 | INR | 36 | 36 | 34.4 | 34.45 | 34.45 | -0.8 (-2.27%) | 3,018 |
23 Aug 2011 | INR | 36 | 36 | 34.75 | 35.25 | 35.25 | +0.15 (+0.43%) | 628 |
22 Aug 2011 | INR | 34.95 | 35.4 | 33.25 | 35.1 | 35.1 | +1.55 (+4.62%) | 13,757 |
19 Aug 2011 | INR | 32.2 | 34.95 | 32.2 | 33.55 | 33.55 | +0.2 (+0.60%) | 5,248 |
18 Aug 2011 | INR | 36.5 | 36.5 | 33.1 | 33.35 | 33.35 | -2.15 (-6.06%) | 12,225 |
17 Aug 2011 | INR | 36 | 37.9 | 35.5 | 35.5 | 35.5 | -0.1 (-0.28%) | 1,975 |
16 Aug 2011 | INR | 36.15 | 36.35 | 35.1 | 35.6 | 35.6 | -0.55 (-1.52%) | 7,107 |
12 Aug 2011 | INR | 36.95 | 36.95 | 36.1 | 36.15 | 36.15 | +0.1 (+0.28%) | 3,812 |
11 Aug 2011 | INR | 36.9 | 36.9 | 36 | 36.05 | 36.05 | -0.8 (-2.17%) | 5,993 |
10 Aug 2011 | INR | 37.8 | 37.8 | 36.05 | 36.85 | 36.85 | +0.55 (+1.52%) | 23,181 |
9 Aug 2011 | INR | 36.2 | 36.9 | 35.5 | 36.3 | 36.3 | -0.2 (-0.55%) | 18,419 |
8 Aug 2011 | INR | 37.05 | 37.05 | 36 | 36.5 | 36.5 | -1.35 (-3.57%) | 16,575 |
5 Aug 2011 | INR | 38.3 | 38.9 | 36 | 37.85 | 37.85 | -1.05 (-2.70%) | 15,251 |
4 Aug 2011 | INR | 39.95 | 39.95 | 38.75 | 38.9 | 38.9 | 0.0 (0.0%) | 1,364 |
3 Aug 2011 | INR | 38.25 | 39.65 | 37.7 | 38.9 | 38.9 | +0.05 (+0.13%) | 5,514 |
2 Aug 2011 | INR | 40 | 40 | 38.8 | 38.85 | 38.85 | -1.05 (-2.63%) | 7,445 |
1 Aug 2011 | INR | 40.1 | 40.5 | 39.4 | 39.9 | 39.9 | -0.45 (-1.12%) | 6,309 |
29 Jul 2011 | INR | 41.75 | 41.75 | 40.25 | 40.35 | 40.35 | -1.1 (-2.65%) | 2,726 |