Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2011 | INR | 43.2 | 43.55 | 42.15 | 42.8 | 42.8 | +0.15 (+0.35%) | 273,274 |
7 Sep 2011 | INR | 42.05 | 43.2 | 42 | 42.65 | 42.65 | +1 (+2.40%) | 357,420 |
6 Sep 2011 | INR | 39.9 | 43.85 | 39.9 | 41.65 | 41.65 | +1.2 (+2.97%) | 634,149 |
5 Sep 2011 | INR | 39.5 | 40.9 | 39.05 | 40.45 | 40.45 | +1.1 (+2.80%) | 182,563 |
2 Sep 2011 | INR | 40 | 40.25 | 38.75 | 39.35 | 39.35 | -0.35 (-0.88%) | 126,234 |
30 Aug 2011 | INR | 39.5 | 40.1 | 38.75 | 39.7 | 39.7 | +1.05 (+2.72%) | 322,737 |
29 Aug 2011 | INR | 38.9 | 39.7 | 37.6 | 38.65 | 38.65 | +1.05 (+2.79%) | 195,942 |
26 Aug 2011 | INR | 39.75 | 41 | 36.1 | 37.6 | 37.6 | -1.1 (-2.84%) | 723,786 |
25 Aug 2011 | INR | 41.2 | 41.35 | 38.2 | 38.7 | 38.7 | -1.95 (-4.80%) | 125,850 |
24 Aug 2011 | INR | 40.05 | 41.8 | 40.05 | 40.65 | 40.65 | +0.25 (+0.62%) | 138,299 |
23 Aug 2011 | INR | 41 | 41.8 | 40.2 | 40.4 | 40.4 | +0.05 (+0.12%) | 132,758 |
22 Aug 2011 | INR | 39.1 | 40.95 | 39.1 | 40.35 | 40.35 | +1.05 (+2.67%) | 132,329 |
19 Aug 2011 | INR | 38 | 39.5 | 38 | 39.3 | 39.3 | +0.25 (+0.64%) | 90,592 |
18 Aug 2011 | INR | 39 | 39.9 | 38.65 | 39.05 | 39.05 | -0.85 (-2.13%) | 136,014 |
17 Aug 2011 | INR | 40.05 | 40.9 | 38.8 | 39.9 | 39.9 | -0.5 (-1.24%) | 110,502 |
16 Aug 2011 | INR | 41.05 | 42 | 40.15 | 40.4 | 40.4 | -0.6 (-1.46%) | 97,893 |
12 Aug 2011 | INR | 42.45 | 42.45 | 40.7 | 41 | 41 | -0.6 (-1.44%) | 177,993 |
11 Aug 2011 | INR | 42 | 42.65 | 41.3 | 41.6 | 41.6 | -1.35 (-3.14%) | 143,287 |
10 Aug 2011 | INR | 42.05 | 43.8 | 42.05 | 42.95 | 42.95 | +1.7 (+4.12%) | 138,088 |
9 Aug 2011 | INR | 41.5 | 42.4 | 40.1 | 41.25 | 41.25 | -1.15 (-2.71%) | 160,993 |
8 Aug 2011 | INR | 41.05 | 43 | 40 | 42.4 | 42.4 | -0.7 (-1.62%) | 166,073 |
5 Aug 2011 | INR | 38.2 | 43.9 | 38.2 | 43.1 | 43.1 | -1.35 (-3.04%) | 174,388 |
4 Aug 2011 | INR | 45.6 | 46.8 | 44.25 | 44.45 | 44.45 | -1.2 (-2.63%) | 168,640 |
3 Aug 2011 | INR | 45 | 46.25 | 44.5 | 45.65 | 45.65 | +0.25 (+0.55%) | 126,930 |
2 Aug 2011 | INR | 47 | 47.25 | 45.2 | 45.4 | 45.4 | -1.6 (-3.40%) | 136,316 |
1 Aug 2011 | INR | 47.1 | 47.9 | 46.75 | 47 | 47 | 0.0 (0.0%) | 103,175 |
29 Jul 2011 | INR | 47.5 | 47.5 | 46.6 | 47 | 47 | -0.1 (-0.21%) | 118,658 |
28 Jul 2011 | INR | 47 | 47.65 | 46.1 | 47.1 | 47.1 | -0.25 (-0.53%) | 381,948 |
27 Jul 2011 | INR | 49.25 | 49.45 | 46.6 | 47.35 | 47.35 | -1.55 (-3.17%) | 458,400 |
26 Jul 2011 | INR | 49.3 | 50.95 | 48.7 | 48.9 | 48.9 | -1.55 (-3.07%) | 315,263 |