Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 88.89 | 90.44 | 88.72 | 89.78 | 89.78 | +1.4 (+1.58%) | 2,189,206 |
14 Jul 2011 | INR | 88.46 | 89.08 | 88 | 88.38 | 88.38 | -0.91 (-1.02%) | 2,683,837 |
13 Jul 2011 | INR | 89.11 | 90.18 | 88.69 | 89.29 | 89.29 | +0.42 (+0.47%) | 4,233,854 |
12 Jul 2011 | INR | 88.18 | 89.56 | 88 | 88.87 | 88.87 | +0.61 (+0.69%) | 5,560,176 |
11 Jul 2011 | INR | 87.21 | 88.96 | 86.91 | 88.26 | 88.26 | +1.02 (+1.17%) | 3,267,173 |
8 Jul 2011 | INR | 88.44 | 106.74 | 86.07 | 87.24 | 87.24 | -1.72 (-1.93%) | 3,751,972 |
7 Jul 2011 | INR | 88 | 89.5 | 87.97 | 88.96 | 88.96 | +0.1 (+0.11%) | 3,600,893 |
6 Jul 2011 | INR | 89.33 | 89.67 | 87.22 | 88.86 | 88.86 | -0.58 (-0.65%) | 3,744,582 |
5 Jul 2011 | INR | 87.18 | 89.87 | 86.78 | 89.44 | 89.44 | +1.94 (+2.22%) | 5,242,777 |
4 Jul 2011 | INR | 87.56 | 88.51 | 86.31 | 87.5 | 87.5 | +0.44 (+0.51%) | 2,857,722 |
1 Jul 2011 | INR | 89.57 | 89.57 | 86.67 | 87.06 | 87.06 | -1.27 (-1.44%) | 2,301,049 |
30 Jun 2011 | INR | 88.93 | 89.09 | 86.56 | 88.33 | 88.33 | -0.88 (-0.99%) | 8,859,213 |
29 Jun 2011 | INR | 89.87 | 91.09 | 86.92 | 89.21 | 89.21 | -1.45 (-1.60%) | 8,720,239 |
28 Jun 2011 | INR | 92.76 | 93.49 | 90.33 | 90.66 | 90.66 | -1.65 (-1.79%) | 4,684,206 |
27 Jun 2011 | INR | 90 | 93.19 | 89.12 | 92.31 | 92.31 | +5.07 (+5.81%) | 21,012,064 |
24 Jun 2011 | INR | 84.1 | 88.44 | 83.56 | 87.24 | 87.24 | +5.04 (+6.13%) | 15,145,730 |
23 Jun 2011 | INR | 82.24 | 85.91 | 81.17 | 82.2 | 82.2 | +0.2 (+0.24%) | 5,377,714 |
22 Jun 2011 | INR | 82.47 | 83.27 | 81.21 | 82 | 82 | -0.34 (-0.41%) | 904,662 |
21 Jun 2011 | INR | 82.74 | 83.56 | 81.9 | 82.34 | 82.34 | -0.77 (-0.93%) | 1,216,508 |
20 Jun 2011 | INR | 85.33 | 85.57 | 80.07 | 83.11 | 83.11 | -1.87 (-2.20%) | 3,081,701 |
17 Jun 2011 | INR | 82.86 | 85.78 | 82.64 | 84.98 | 84.98 | +2.15 (+2.60%) | 2,489,775 |
16 Jun 2011 | INR | 83.54 | 83.97 | 82.44 | 82.83 | 82.83 | -0.33 (-0.40%) | 1,955,944 |
15 Jun 2011 | INR | 82.22 | 83.86 | 82.02 | 83.16 | 83.16 | +0.73 (+0.89%) | 5,718,261 |
14 Jun 2011 | INR | 83.12 | 84.22 | 82 | 82.43 | 82.43 | -0.06 (-0.07%) | 1,908,163 |
13 Jun 2011 | INR | 81.96 | 83.04 | 81.39 | 82.49 | 82.49 | +1.18 (+1.45%) | 1,163,404 |
10 Jun 2011 | INR | 82.37 | 82.37 | 81.11 | 81.31 | 81.31 | -1.21 (-1.47%) | 834,129 |
9 Jun 2011 | INR | 84.27 | 84.27 | 82.22 | 82.52 | 82.52 | -2.01 (-2.38%) | 2,036,904 |
8 Jun 2011 | INR | 83.67 | 84.91 | 83 | 84.53 | 84.53 | +0.77 (+0.92%) | 1,177,412 |
7 Jun 2011 | INR | 82.67 | 84.27 | 82.22 | 83.76 | 83.76 | +1.4 (+1.70%) | 1,382,986 |
6 Jun 2011 | INR | 83.8 | 83.99 | 81.44 | 82.36 | 82.36 | -1.64 (-1.95%) | 1,561,186 |