Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | INR | 3.35 | 4.29 | 3.35 | 4.1 | 4.1 | +0.36 (+9.63%) | 19,963 |
26 Aug 2011 | INR | 3.6 | 3.95 | 3.6 | 3.74 | 3.74 | +0.11 (+3.03%) | 21,554 |
25 Aug 2011 | INR | 3.26 | 3.65 | 3.25 | 3.63 | 3.63 | +0.23 (+6.76%) | 5,001 |
24 Aug 2011 | INR | 3.7 | 3.71 | 3.33 | 3.4 | 3.4 | -0.19 (-5.29%) | 29,480 |
23 Aug 2011 | INR | 3.35 | 3.78 | 3.35 | 3.59 | 3.59 | +0.34 (+10.46%) | 15,104 |
22 Aug 2011 | INR | 3.48 | 3.53 | 3.23 | 3.25 | 3.25 | -0.18 (-5.25%) | 34,840 |
19 Aug 2011 | INR | 3.3 | 3.48 | 3.25 | 3.43 | 3.43 | +0.12 (+3.63%) | 17,155 |
18 Aug 2011 | INR | 3.22 | 3.41 | 3.13 | 3.31 | 3.31 | +0.11 (+3.44%) | 25,232 |
17 Aug 2011 | INR | 3.4 | 3.42 | 3.12 | 3.2 | 3.2 | -0.12 (-3.61%) | 12,950 |
16 Aug 2011 | INR | 3.55 | 3.57 | 3.21 | 3.32 | 3.32 | -0.27 (-7.52%) | 140,189 |
12 Aug 2011 | INR | 3.6 | 3.84 | 3.42 | 3.59 | 3.59 | +0.01 (+0.28%) | 66,538 |
11 Aug 2011 | INR | 3.98 | 3.98 | 3.47 | 3.58 | 3.58 | -0.29 (-7.49%) | 75,519 |
10 Aug 2011 | INR | 4 | 4 | 3.69 | 3.87 | 3.87 | +0.14 (+3.75%) | 33,910 |
9 Aug 2011 | INR | 3.65 | 3.85 | 3.6 | 3.73 | 3.73 | -0.13 (-3.37%) | 72,914 |
8 Aug 2011 | INR | 3.8 | 3.9 | 3.7 | 3.86 | 3.86 | +0.04 (+1.05%) | 59,757 |
5 Aug 2011 | INR | 4 | 4.2 | 3.77 | 3.82 | 3.82 | -0.46 (-10.75%) | 79,459 |
4 Aug 2011 | INR | 4.26 | 4.4 | 4 | 4.28 | 4.28 | -0.01 (-0.23%) | 78,087 |
3 Aug 2011 | INR | 4.2 | 4.5 | 4.16 | 4.29 | 4.29 | -0.04 (-0.92%) | 34,680 |
2 Aug 2011 | INR | 4.72 | 4.72 | 4.25 | 4.33 | 4.33 | -0.02 (-0.46%) | 8,102 |
1 Aug 2011 | INR | 4.69 | 4.69 | 4.26 | 4.35 | 4.35 | -0.09 (-2.03%) | 9,103 |
29 Jul 2011 | INR | 4.4 | 4.5 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 4,900 |
28 Jul 2011 | INR | 4.92 | 4.93 | 4.36 | 4.43 | 4.43 | -0.11 (-2.42%) | 9,700 |
27 Jul 2011 | INR | 4.5 | 4.61 | 4.35 | 4.54 | 4.54 | +0.19 (+4.37%) | 20,867 |
26 Jul 2011 | INR | 4.11 | 4.5 | 4.11 | 4.35 | 4.35 | +0.16 (+3.82%) | 25,683 |
25 Jul 2011 | INR | 4.11 | 4.3 | 4.11 | 4.19 | 4.19 | -0.02 (-0.48%) | 3,119 |
22 Jul 2011 | INR | 4.14 | 4.28 | 4.14 | 4.21 | 4.21 | +0.02 (+0.48%) | 3,222 |
21 Jul 2011 | INR | 4.08 | 4.35 | 4.08 | 4.19 | 4.19 | -0.1 (-2.33%) | 6,402 |
20 Jul 2011 | INR | 4.2 | 4.3 | 4.2 | 4.29 | 4.29 | +0.04 (+0.94%) | 10,163 |
19 Jul 2011 | INR | 4.2 | 4.3 | 4.2 | 4.25 | 4.25 | -0.08 (-1.85%) | 4,493 |
18 Jul 2011 | INR | 4.12 | 4.34 | 4.11 | 4.33 | 4.33 | -0.02 (-0.46%) | 6,810 |