Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2011 | INR | 79 | 79 | 77.5 | 77.55 | 77.55 | -0.4 (-0.51%) | 24,237 |
12 Sep 2011 | INR | 79.2 | 79.2 | 77.5 | 77.95 | 77.95 | -1.35 (-1.70%) | 18,311 |
9 Sep 2011 | INR | 80.1 | 80.4 | 78.05 | 79.3 | 79.3 | -0.7 (-0.88%) | 72,581 |
8 Sep 2011 | INR | 80.95 | 80.95 | 78.85 | 80 | 80 | +0.7 (+0.88%) | 15,455 |
7 Sep 2011 | INR | 80 | 80 | 78.6 | 79.3 | 79.3 | -0.1 (-0.13%) | 30,330 |
6 Sep 2011 | INR | 80 | 80.15 | 78.1 | 79.4 | 79.4 | -0.05 (-0.06%) | 15,000 |
5 Sep 2011 | INR | 79.95 | 80.15 | 78.6 | 79.45 | 79.45 | +0.1 (+0.13%) | 19,112 |
2 Sep 2011 | INR | 79 | 79.55 | 77.75 | 79.35 | 79.35 | +0.6 (+0.76%) | 24,333 |
30 Aug 2011 | INR | 80.65 | 80.65 | 78 | 78.75 | 78.75 | -0.15 (-0.19%) | 171,259 |
29 Aug 2011 | INR | 80 | 80 | 77.55 | 78.9 | 78.9 | +0.85 (+1.09%) | 24,872 |
26 Aug 2011 | INR | 79.9 | 82 | 77.65 | 78.05 | 78.05 | -0.3 (-0.38%) | 353,795 |
25 Aug 2011 | INR | 77.5 | 79.35 | 74.05 | 78.35 | 78.35 | +1.5 (+1.95%) | 714,315 |
24 Aug 2011 | INR | 77.95 | 78 | 73.8 | 76.85 | 76.85 | -0.45 (-0.58%) | 40,991 |
23 Aug 2011 | INR | 76.05 | 78.65 | 75.6 | 77.3 | 77.3 | -0.25 (-0.32%) | 17,496 |
22 Aug 2011 | INR | 76.9 | 78.3 | 74 | 77.55 | 77.55 | +1.25 (+1.64%) | 72,240 |
19 Aug 2011 | INR | 69 | 78.4 | 68.1 | 76.3 | 76.3 | +7.3 (+10.58%) | 744,880 |
18 Aug 2011 | INR | 68.5 | 71.55 | 67.5 | 69 | 69 | -2.1 (-2.95%) | 864,395 |
17 Aug 2011 | INR | 74.3 | 75.25 | 70.35 | 71.1 | 71.1 | -4.35 (-5.77%) | 919,551 |
16 Aug 2011 | INR | 79 | 79.8 | 74.55 | 75.45 | 75.45 | -2.6 (-3.33%) | 854,785 |
12 Aug 2011 | INR | 79.45 | 79.75 | 77.5 | 78.05 | 78.05 | -0.45 (-0.57%) | 819,881 |
11 Aug 2011 | INR | 80.45 | 80.45 | 78.25 | 78.5 | 78.5 | -1.95 (-2.42%) | 856,427 |
10 Aug 2011 | INR | 81 | 83.8 | 78.05 | 80.45 | 80.45 | +0.75 (+0.94%) | 1,454,604 |
9 Aug 2011 | INR | 78.55 | 81 | 74 | 79.7 | 79.7 | -2.3 (-2.80%) | 537,621 |
8 Aug 2011 | INR | 82.95 | 83.1 | 80.05 | 82 | 82 | -1.65 (-1.97%) | 42,038 |
5 Aug 2011 | INR | 85 | 85.95 | 82.8 | 83.65 | 83.65 | -3 (-3.46%) | 58,462 |
4 Aug 2011 | INR | 88 | 88 | 86.25 | 86.65 | 86.65 | -0.15 (-0.17%) | 17,352 |
3 Aug 2011 | INR | 88 | 88 | 84.2 | 86.8 | 86.8 | -0.15 (-0.17%) | 27,361 |
2 Aug 2011 | INR | 87.1 | 88 | 86.3 | 86.95 | 86.95 | -0.15 (-0.17%) | 23,949 |
1 Aug 2011 | INR | 90 | 90 | 86.1 | 87.1 | 87.1 | -0.9 (-1.02%) | 25,111 |
29 Jul 2011 | INR | 87.75 | 89.4 | 87.1 | 88 | 88 | +0.35 (+0.40%) | 338,014 |