Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2011 | INR | 1,155.15 | 1,189.8 | 1,155.1 | 1,165.9 | 233.18 | -1.2 (-0.10%) | 658 |
25 Aug 2011 | INR | 1,174.5 | 1,184 | 1,164 | 1,167.1 | 233.42 | -33.85 (-2.82%) | 745 |
24 Aug 2011 | INR | 1,185 | 1,209 | 1,170 | 1,200.95 | 240.19 | +35.05 (+3.01%) | 1,507 |
23 Aug 2011 | INR | 1,183.9 | 1,197 | 1,164 | 1,165.9 | 233.18 | -12.5 (-1.06%) | 602 |
22 Aug 2011 | INR | 1,161.95 | 1,192 | 1,147.5 | 1,178.4 | 235.68 | +16.95 (+1.46%) | 1,509 |
19 Aug 2011 | INR | 1,190 | 1,190 | 1,155 | 1,161.45 | 232.29 | -38.55 (-3.21%) | 1,358 |
18 Aug 2011 | INR | 1,193 | 1,235 | 1,193 | 1,200 | 240 | -13.6 (-1.12%) | 1,641 |
17 Aug 2011 | INR | 1,215.25 | 1,234 | 1,193 | 1,213.6 | 242.72 | -14 (-1.14%) | 329 |
16 Aug 2011 | INR | 1,223 | 1,275 | 1,215.1 | 1,227.6 | 245.52 | +12.25 (+1.01%) | 1,560 |
12 Aug 2011 | INR | 1,217 | 1,227 | 1,177 | 1,215.35 | 243.07 | +7.2 (+0.60%) | 690 |
11 Aug 2011 | INR | 1,186 | 1,230 | 1,183.15 | 1,208.15 | 241.63 | +6.25 (+0.52%) | 768 |
10 Aug 2011 | INR | 1,209.85 | 1,224.9 | 1,190 | 1,201.9 | 240.38 | +28.6 (+2.44%) | 1,845 |
9 Aug 2011 | INR | 1,137 | 1,201 | 1,137 | 1,173.3 | 234.66 | -3.3 (-0.28%) | 3,363 |
8 Aug 2011 | INR | 1,212 | 1,212 | 1,170 | 1,176.6 | 235.32 | -37.3 (-3.07%) | 1,346 |
5 Aug 2011 | INR | 1,210 | 1,232 | 1,140.05 | 1,213.9 | 242.78 | -23.8 (-1.92%) | 3,586 |
4 Aug 2011 | INR | 1,240.3 | 1,300 | 1,230 | 1,237.7 | 247.54 | +25.4 (+2.10%) | 1,025 |
3 Aug 2011 | INR | 1,230.05 | 1,248 | 1,195.5 | 1,212.3 | 242.46 | -38.45 (-3.07%) | 3,634 |
2 Aug 2011 | INR | 1,300 | 1,300 | 1,245 | 1,250.75 | 250.15 | -33.5 (-2.61%) | 1,083 |
1 Aug 2011 | INR | 1,321 | 1,331 | 1,280 | 1,284.25 | 256.85 | -37.15 (-2.81%) | 1,786 |
29 Jul 2011 | INR | 1,352 | 1,365 | 1,318 | 1,321.4 | 264.28 | -26.3 (-1.95%) | 4,572 |
28 Jul 2011 | INR | 1,355.1 | 1,369.95 | 1,333 | 1,347.7 | 269.54 | -33.8 (-2.45%) | 8,787 |
27 Jul 2011 | INR | 1,385 | 1,434.8 | 1,361.25 | 1,381.5 | 276.3 | +22 (+1.62%) | 20,139 |
26 Jul 2011 | INR | 1,354.8 | 1,391.5 | 1,330 | 1,359.5 | 271.9 | +14.2 (+1.06%) | 46,878 |
25 Jul 2011 | INR | 1,350 | 1,384.8 | 1,228.8 | 1,345.3 | 269.06 | +1.3 (+0.10%) | 69,136 |
22 Jul 2011 | INR | 1,258.75 | 1,409.85 | 1,248.05 | 1,344 | 268.8 | +92.75 (+7.41%) | 44,010 |
21 Jul 2011 | INR | 1,240 | 1,260 | 1,240 | 1,251.25 | 250.25 | +7.75 (+0.62%) | 1,358 |
20 Jul 2011 | INR | 1,252 | 1,267.6 | 1,240 | 1,243.5 | 248.7 | -15.65 (-1.24%) | 1,185 |
19 Jul 2011 | INR | 1,285 | 1,285 | 1,255 | 1,259.15 | 251.83 | -14.75 (-1.16%) | 379 |
18 Jul 2011 | INR | 1,270 | 1,290 | 1,267.05 | 1,273.9 | 254.78 | +14.85 (+1.18%) | 706 |
15 Jul 2011 | INR | 1,274.2 | 1,274.2 | 1,251 | 1,259.05 | 251.81 | +14 (+1.12%) | 2,937 |