Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2011 | INR | 22.05 | 22.3 | 21.4 | 21.95 | 21.95 | 0.0 (0.0%) | 105,951 |
20 Oct 2011 | INR | 22.7 | 22.75 | 21.8 | 21.95 | 21.95 | -0.95 (-4.15%) | 78,879 |
19 Oct 2011 | INR | 21.8 | 23.35 | 21.7 | 22.9 | 22.9 | +0.35 (+1.55%) | 76,243 |
18 Oct 2011 | INR | 22.95 | 23 | 22.55 | 22.55 | 22.55 | -1.15 (-4.85%) | 51,874 |
17 Oct 2011 | INR | 25.05 | 25.45 | 23.7 | 23.7 | 23.7 | -1.25 (-5.01%) | 87,599 |
14 Oct 2011 | INR | 26.7 | 26.7 | 24.45 | 24.95 | 24.95 | -0.6 (-2.35%) | 413,514 |
13 Oct 2011 | INR | 25.55 | 25.55 | 25.2 | 25.55 | 25.55 | +1.25 (+5.14%) | 79,167 |
12 Oct 2011 | INR | 24.3 | 24.3 | 23.7 | 24.3 | 24.3 | +1.2 (+5.19%) | 182,022 |
11 Oct 2011 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | +1.1 (+5.00%) | 11,395 |
10 Oct 2011 | INR | 22 | 22 | 21.4 | 22 | 22 | +1.05 (+5.01%) | 31,711 |
7 Oct 2011 | INR | 19.9 | 20.95 | 19.4 | 20.95 | 20.95 | +1 (+5.01%) | 167,204 |
5 Oct 2011 | INR | 20.6 | 21 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 149,666 |
4 Oct 2011 | INR | 21.5 | 22 | 21 | 21 | 21 | -1.1 (-4.98%) | 151,839 |
3 Oct 2011 | INR | 22.2 | 22.5 | 22.1 | 22.1 | 22.1 | -1.15 (-4.95%) | 64,109 |
30 Sep 2011 | INR | 24.45 | 25 | 23.25 | 23.25 | 23.25 | -1.2 (-4.91%) | 85,906 |
29 Sep 2011 | INR | 25.05 | 25.8 | 24.45 | 24.45 | 24.45 | -1.35 (-5.23%) | 121,426 |
28 Sep 2011 | INR | 25 | 26.25 | 25 | 25.8 | 25.8 | +0.55 (+2.18%) | 218,904 |
27 Sep 2011 | INR | 25.05 | 26.35 | 25.05 | 25.25 | 25.25 | -1.1 (-4.17%) | 277,198 |
26 Sep 2011 | INR | 26.35 | 26.95 | 26.35 | 26.35 | 26.35 | -1.35 (-4.87%) | 74,995 |
23 Sep 2011 | INR | 27.7 | 28.05 | 27.7 | 27.7 | 27.7 | -1.45 (-4.97%) | 80,931 |
22 Sep 2011 | INR | 30 | 30.25 | 29.15 | 29.15 | 29.15 | -1.5 (-4.89%) | 270,591 |
21 Sep 2011 | INR | 31.1 | 31.9 | 30.5 | 30.65 | 30.65 | -0.75 (-2.39%) | 303,146 |
20 Sep 2011 | INR | 32.2 | 32.2 | 31.1 | 31.4 | 31.4 | -0.05 (-0.16%) | 332,729 |
19 Sep 2011 | INR | 31.2 | 32.7 | 31.2 | 31.45 | 31.45 | -1.15 (-3.53%) | 297,612 |
16 Sep 2011 | INR | 32.65 | 34 | 32.05 | 32.6 | 32.6 | +0.05 (+0.15%) | 590,665 |
15 Sep 2011 | INR | 34.4 | 34.4 | 32.1 | 32.55 | 32.55 | -1.25 (-3.70%) | 622,369 |
14 Sep 2011 | INR | 36.7 | 36.8 | 33.25 | 33.8 | 33.8 | -2.5 (-6.89%) | 876,620 |
13 Sep 2011 | INR | 40 | 40 | 36 | 36.3 | 36.3 | -2.45 (-6.32%) | 982,626 |
12 Sep 2011 | INR | 40.75 | 41.45 | 38.35 | 38.75 | 38.75 | -3.35 (-7.96%) | 816,914 |
9 Sep 2011 | INR | 41.2 | 43.9 | 40 | 42.1 | 42.1 | +1.3 (+3.19%) | 2,047,786 |