Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2011 | INR | 50.1 | 51.45 | 49.15 | 50.45 | 50.45 | -0.2 (-0.39%) | 319,829 |
22 Jul 2011 | INR | 51.7 | 51.75 | 50.3 | 50.65 | 50.65 | -0.55 (-1.07%) | 205,515 |
21 Jul 2011 | INR | 51.55 | 52.45 | 51.1 | 51.2 | 51.2 | -1.2 (-2.29%) | 125,854 |
20 Jul 2011 | INR | 53.1 | 53.85 | 52.1 | 52.4 | 52.4 | -0.7 (-1.32%) | 63,821 |
19 Jul 2011 | INR | 53.95 | 53.95 | 52.8 | 53.1 | 53.1 | +0.1 (+0.19%) | 63,920 |
18 Jul 2011 | INR | 52.8 | 53.9 | 52.8 | 53 | 53 | -0.3 (-0.56%) | 65,042 |
15 Jul 2011 | INR | 53.8 | 54.65 | 53 | 53.3 | 53.3 | -0.7 (-1.30%) | 69,841 |
14 Jul 2011 | INR | 52.85 | 56.3 | 52.7 | 54 | 54 | +1.2 (+2.27%) | 250,361 |
13 Jul 2011 | INR | 52.5 | 54.5 | 52.1 | 52.8 | 52.8 | +0.6 (+1.15%) | 171,048 |
12 Jul 2011 | INR | 52.5 | 53 | 51.7 | 52.2 | 52.2 | -0.45 (-0.85%) | 99,551 |
11 Jul 2011 | INR | 54.5 | 54.7 | 52.1 | 52.65 | 52.65 | -1.95 (-3.57%) | 165,112 |
8 Jul 2011 | INR | 55.55 | 56.25 | 54.4 | 54.6 | 54.6 | -0.95 (-1.71%) | 93,258 |
7 Jul 2011 | INR | 55.55 | 56.05 | 55 | 55.55 | 55.55 | +0.3 (+0.54%) | 102,486 |
6 Jul 2011 | INR | 55.1 | 56.5 | 55.1 | 55.25 | 55.25 | -0.85 (-1.52%) | 96,484 |
5 Jul 2011 | INR | 55.8 | 57.9 | 55.05 | 56.1 | 56.1 | +0.4 (+0.72%) | 170,709 |
4 Jul 2011 | INR | 57.35 | 58.3 | 55.05 | 55.7 | 55.7 | -1.8 (-3.13%) | 223,056 |
1 Jul 2011 | INR | 58.1 | 59 | 56.5 | 57.5 | 57.5 | +0.3 (+0.52%) | 881,138 |
30 Jun 2011 | INR | 52.8 | 59.4 | 50.95 | 57.2 | 57.2 | +5 (+9.58%) | 1,519,007 |
29 Jun 2011 | INR | 53 | 54.5 | 50.8 | 52.2 | 52.2 | -1.45 (-2.70%) | 1,229,705 |
28 Jun 2011 | INR | 47.85 | 55.4 | 47.45 | 53.65 | 53.65 | +5.8 (+12.12%) | 2,086,539 |
27 Jun 2011 | INR | 48.05 | 48.9 | 47.5 | 47.85 | 47.85 | -0.25 (-0.52%) | 160,278 |
24 Jun 2011 | INR | 48 | 48.65 | 47.25 | 48.1 | 48.1 | +0.8 (+1.69%) | 269,839 |
23 Jun 2011 | INR | 49.85 | 49.85 | 47.2 | 47.3 | 47.3 | -1.65 (-3.37%) | 209,694 |
22 Jun 2011 | INR | 50 | 50.7 | 48.75 | 48.95 | 48.95 | -0.95 (-1.90%) | 121,926 |
21 Jun 2011 | INR | 50 | 51 | 49.05 | 49.9 | 49.9 | -0.05 (-0.10%) | 147,911 |
20 Jun 2011 | INR | 51 | 51.5 | 47 | 49.95 | 49.95 | -0.75 (-1.48%) | 277,555 |
17 Jun 2011 | INR | 50.9 | 51.25 | 50.25 | 50.7 | 50.7 | +0.05 (+0.10%) | 79,615 |
16 Jun 2011 | INR | 50.9 | 51.9 | 50.5 | 50.65 | 50.65 | -0.05 (-0.10%) | 249,383 |
15 Jun 2011 | INR | 52.5 | 52.75 | 50.35 | 50.7 | 50.7 | -1.8 (-3.43%) | 283,356 |
14 Jun 2011 | INR | 53.3 | 54.2 | 52.3 | 52.5 | 52.5 | -0.3 (-0.57%) | 84,108 |