Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2011 | INR | 27.3 | 27.5 | 27.1 | 27.5 | 27.5 | -1.05 (-3.68%) | 1,356 |
9 Sep 2011 | INR | 28 | 28.65 | 28 | 28.55 | 28.55 | +0.8 (+2.88%) | 1,200 |
8 Sep 2011 | INR | 28.35 | 28.35 | 27.55 | 27.75 | 27.75 | -0.95 (-3.31%) | 12,525 |
7 Sep 2011 | INR | 28 | 29.9 | 28 | 28.7 | 28.7 | 0.0 (0.0%) | 6,100 |
6 Sep 2011 | INR | 27 | 28.9 | 27 | 28.7 | 28.7 | +0.6 (+2.14%) | 2,514 |
5 Sep 2011 | INR | 30.2 | 31 | 26 | 28.1 | 28.1 | -0.7 (-2.43%) | 5,332 |
2 Sep 2011 | INR | 28.8 | 30.2 | 28.8 | 28.8 | 28.8 | +0.3 (+1.05%) | 197 |
30 Aug 2011 | INR | 28.8 | 28.8 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 102 |
29 Aug 2011 | INR | 28 | 28.65 | 28 | 28.5 | 28.5 | -0.3 (-1.04%) | 1,150 |
26 Aug 2011 | INR | 28.05 | 30 | 25.65 | 28.8 | 28.8 | -1.75 (-5.73%) | 12,376 |
25 Aug 2011 | INR | 26.1 | 30.55 | 26.1 | 30.55 | 30.55 | +1.15 (+3.91%) | 501 |
24 Aug 2011 | INR | 31.4 | 31.4 | 28 | 29.4 | 29.4 | +0.1 (+0.34%) | 18,838 |
23 Aug 2011 | INR | 30.7 | 30.7 | 27.5 | 29.3 | 29.3 | +1.35 (+4.83%) | 15,054 |
22 Aug 2011 | INR | 24 | 28.4 | 24 | 27.95 | 27.95 | +4.25 (+17.93%) | 9,357 |
19 Aug 2011 | INR | 24 | 24.9 | 22.4 | 23.7 | 23.7 | -2.25 (-8.67%) | 2,159 |
18 Aug 2011 | INR | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.0 (0.0%) | 0 |
17 Aug 2011 | INR | 28.4 | 28.4 | 25.8 | 25.95 | 25.95 | -2.65 (-9.27%) | 2,567 |
16 Aug 2011 | INR | 28 | 28.75 | 27 | 28.6 | 28.6 | -1.3 (-4.35%) | 1,690 |
12 Aug 2011 | INR | 27.75 | 30 | 27.55 | 29.9 | 29.9 | -0.3 (-0.99%) | 5,309 |
11 Aug 2011 | INR | 31.55 | 31.85 | 29.75 | 30.2 | 30.2 | +1.4 (+4.86%) | 833 |
10 Aug 2011 | INR | 28.05 | 30.75 | 27 | 28.8 | 28.8 | +0.95 (+3.41%) | 1,753 |
9 Aug 2011 | INR | 26.75 | 29.85 | 26.75 | 27.85 | 27.85 | -0.95 (-3.30%) | 1,439 |
8 Aug 2011 | INR | 27.2 | 30 | 27 | 28.8 | 28.8 | -1.75 (-5.73%) | 10,148 |
5 Aug 2011 | INR | 31 | 32 | 26.1 | 30.55 | 30.55 | -1.85 (-5.71%) | 7,930 |
4 Aug 2011 | INR | 32.65 | 33.4 | 31.55 | 32.4 | 32.4 | -0.25 (-0.77%) | 982 |
3 Aug 2011 | INR | 32 | 35.4 | 31.25 | 32.65 | 32.65 | -2.2 (-6.31%) | 616 |
2 Aug 2011 | INR | 32.5 | 35.5 | 32.5 | 34.85 | 34.85 | +2.3 (+7.07%) | 2,600 |
1 Aug 2011 | INR | 32 | 33.8 | 32 | 32.55 | 32.55 | -0.95 (-2.84%) | 687 |
29 Jul 2011 | INR | 33.15 | 33.8 | 33.15 | 33.5 | 33.5 | -2.6 (-7.20%) | 1,596 |
28 Jul 2011 | INR | 36.1 | 36.1 | 36.1 | 36.1 | 36.1 | 0.0 (0.0%) | 0 |