Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2011 | INR | 34.35 | 34.7 | 34.25 | 34.25 | 34.25 | +1.15 (+3.47%) | 5,560 |
8 Sep 2011 | INR | 33 | 33.55 | 32.75 | 33.1 | 33.1 | +0.2 (+0.61%) | 422 |
7 Sep 2011 | INR | 32.25 | 33.4 | 32.25 | 32.9 | 32.9 | +0.5 (+1.54%) | 7,151 |
6 Sep 2011 | INR | 32.7 | 32.8 | 32.2 | 32.4 | 32.4 | -0.25 (-0.77%) | 3,704 |
5 Sep 2011 | INR | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.15 (-0.46%) | 1 |
2 Sep 2011 | INR | 32.2 | 33 | 32.2 | 32.8 | 32.8 | +0.5 (+1.55%) | 1,135 |
30 Aug 2011 | INR | 33.5 | 33.5 | 32.05 | 32.3 | 32.3 | -0.35 (-1.07%) | 3,352 |
29 Aug 2011 | INR | 32.2 | 33.15 | 32 | 32.65 | 32.65 | +0.4 (+1.24%) | 2,371 |
26 Aug 2011 | INR | 33.5 | 33.5 | 32.2 | 32.25 | 32.25 | -1.55 (-4.59%) | 1,161 |
25 Aug 2011 | INR | 33 | 34.5 | 33 | 33.8 | 33.8 | +0.3 (+0.90%) | 3,707 |
24 Aug 2011 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | +0.15 (+0.45%) | 50 |
23 Aug 2011 | INR | 33.4 | 33.75 | 32.4 | 33.35 | 33.35 | +1.1 (+3.41%) | 5 |
22 Aug 2011 | INR | 31.35 | 33 | 31.35 | 32.25 | 32.25 | -0.1 (-0.31%) | 1,305 |
19 Aug 2011 | INR | 31.2 | 33 | 31.2 | 32.35 | 32.35 | +0.25 (+0.78%) | 2,293 |
18 Aug 2011 | INR | 33.5 | 34.5 | 32.05 | 32.1 | 32.1 | -1.05 (-3.17%) | 3,236 |
17 Aug 2011 | INR | 33.05 | 33.9 | 32.85 | 33.15 | 33.15 | -0.95 (-2.79%) | 4,854 |
16 Aug 2011 | INR | 34.05 | 35 | 33.2 | 34.1 | 34.1 | -0.35 (-1.02%) | 11,154 |
12 Aug 2011 | INR | 34.5 | 34.5 | 34.1 | 34.45 | 34.45 | -0.55 (-1.57%) | 1,014 |
11 Aug 2011 | INR | 35.5 | 35.5 | 34.05 | 35 | 35 | -0.95 (-2.64%) | 630 |
10 Aug 2011 | INR | 34.5 | 35.95 | 34.5 | 35.95 | 35.95 | +1.45 (+4.20%) | 112 |
9 Aug 2011 | INR | 35.05 | 35.5 | 34.05 | 34.5 | 34.5 | -1.05 (-2.95%) | 2,483 |
8 Aug 2011 | INR | 35.1 | 37 | 35.1 | 35.55 | 35.55 | -0.15 (-0.42%) | 4,904 |
5 Aug 2011 | INR | 35.1 | 35.9 | 35.1 | 35.7 | 35.7 | -1.05 (-2.86%) | 5,016 |
4 Aug 2011 | INR | 38.35 | 38.35 | 36.5 | 36.75 | 36.75 | -1 (-2.65%) | 3,892 |
3 Aug 2011 | INR | 37.75 | 38 | 37.4 | 37.75 | 37.75 | +0.45 (+1.21%) | 1,427 |
2 Aug 2011 | INR | 37.3 | 37.3 | 37.3 | 37.3 | 37.3 | 0.0 (0.0%) | 0 |
1 Aug 2011 | INR | 37.95 | 38 | 37 | 37.3 | 37.3 | +0.1 (+0.27%) | 1,385 |
29 Jul 2011 | INR | 37.45 | 38 | 37.15 | 37.2 | 37.2 | -0.05 (-0.13%) | 3,705 |
28 Jul 2011 | INR | 37.2 | 37.3 | 36.45 | 37.25 | 37.25 | +0.05 (+0.13%) | 3,426 |
27 Jul 2011 | INR | 37.3 | 38 | 37.2 | 37.2 | 37.2 | -0.35 (-0.93%) | 2,323 |