Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | INR | 1,344.95 | 1,354.85 | 1,305.5 | 1,323 | 26.46 | -34 (-2.51%) | 2,912 |
6 Sep 2011 | INR | 1,362.25 | 1,389.85 | 1,345.1 | 1,357 | 27.14 | -3 (-0.22%) | 3,155 |
5 Sep 2011 | INR | 1,345.15 | 1,362 | 1,340.3 | 1,360 | 27.2 | +28 (+2.10%) | 1,904 |
2 Sep 2011 | INR | 1,314.85 | 1,334.95 | 1,309 | 1,332 | 26.64 | +37.05 (+2.86%) | 1,697 |
30 Aug 2011 | INR | 1,298.8 | 1,299.75 | 1,280.2 | 1,294.95 | 25.899 | -12 (-0.92%) | 1,297 |
29 Aug 2011 | INR | 1,315.65 | 1,325.65 | 1,294.8 | 1,306.95 | 26.139 | +13 (+1.00%) | 1,881 |
26 Aug 2011 | INR | 1,285.15 | 1,299 | 1,275 | 1,293.95 | 25.879 | +43.95 (+3.52%) | 1,951 |
25 Aug 2011 | INR | 1,201 | 1,300 | 1,201 | 1,250 | 25 | -74.95 (-5.66%) | 3,837 |
24 Aug 2011 | INR | 1,340 | 1,340 | 1,301 | 1,324.95 | 26.499 | -17.55 (-1.31%) | 3,267 |
23 Aug 2011 | INR | 1,374.85 | 1,389 | 1,330.1 | 1,342.5 | 26.85 | -10 (-0.74%) | 3,031 |
22 Aug 2011 | INR | 1,354.9 | 1,412 | 1,344 | 1,352.5 | 27.05 | +15.5 (+1.16%) | 6,476 |
19 Aug 2011 | INR | 1,300 | 1,348 | 1,300 | 1,337 | 26.74 | +48.5 (+3.76%) | 3,287 |
18 Aug 2011 | INR | 1,280 | 1,288.5 | 1,275 | 1,288.5 | 25.77 | +15.5 (+1.22%) | 2,127 |
17 Aug 2011 | INR | 1,261.15 | 1,275 | 1,261.15 | 1,273 | 25.46 | +9.05 (+0.72%) | 1,828 |
16 Aug 2011 | INR | 1,262.5 | 1,276.5 | 1,241 | 1,263.95 | 25.279 | +11.1 (+0.89%) | 1,013 |
12 Aug 2011 | INR | 1,260 | 1,264.2 | 1,245 | 1,252.85 | 25.057 | -16.15 (-1.27%) | 2,965 |
11 Aug 2011 | INR | 1,274.15 | 1,278.85 | 1,264.55 | 1,269 | 25.38 | +24.05 (+1.93%) | 2,975 |
10 Aug 2011 | INR | 1,256.05 | 1,259.95 | 1,231.1 | 1,244.95 | 24.899 | -10.05 (-0.80%) | 2,514 |
9 Aug 2011 | INR | 1,245.65 | 1,295.65 | 1,221.6 | 1,255 | 25.1 | +46 (+3.80%) | 5,491 |
8 Aug 2011 | INR | 1,188.65 | 1,224.95 | 1,188.65 | 1,209 | 24.18 | +39 (+3.33%) | 3,677 |
5 Aug 2011 | INR | 1,160 | 1,170 | 1,157.95 | 1,170 | 23.4 | +11 (+0.95%) | 1,521 |
4 Aug 2011 | INR | 1,170 | 1,170 | 1,154.1 | 1,159 | 23.18 | 0.0 (0.0%) | 990 |
3 Aug 2011 | INR | 1,140 | 1,163.5 | 1,139.65 | 1,159 | 23.18 | +32 (+2.84%) | 1,739 |
2 Aug 2011 | INR | 1,138 | 1,138 | 1,122.2 | 1,127 | 22.54 | +7 (+0.63%) | 303 |
1 Aug 2011 | INR | 1,121 | 1,122.9 | 1,011.65 | 1,120 | 22.4 | -0.95 (-0.08%) | 2,555 |
29 Jul 2011 | INR | 1,125 | 1,125 | 1,100 | 1,120.95 | 22.419 | +0.95 (+0.08%) | 952 |
28 Jul 2011 | INR | 1,128.75 | 1,128.75 | 1,115.2 | 1,120 | 22.4 | 0.0 (0.0%) | 899 |
27 Jul 2011 | INR | 1,128.65 | 1,128.65 | 1,115.15 | 1,120 | 22.4 | +0.5 (+0.04%) | 790 |
26 Jul 2011 | INR | 1,115.15 | 1,248 | 1,111.65 | 1,119.5 | 22.39 | -3.5 (-0.31%) | 2,829 |
25 Jul 2011 | INR | 1,114.15 | 1,124.9 | 1,111.65 | 1,123 | 22.46 | +17.9 (+1.62%) | 475 |