Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2011 | INR | 14.72 | 15.5 | 14.67 | 15.21 | 15.21 | -0.09 (-0.59%) | 7,286 |
8 Sep 2011 | INR | 15.01 | 15.64 | 14.53 | 15.3 | 15.3 | +0.34 (+2.27%) | 8,968 |
7 Sep 2011 | INR | 14.38 | 15.01 | 13.9 | 14.96 | 14.96 | +0.53 (+3.67%) | 10,188 |
6 Sep 2011 | INR | 14.63 | 15.06 | 14.38 | 14.43 | 14.43 | -0.68 (-4.50%) | 13,299 |
5 Sep 2011 | INR | 14.63 | 15.98 | 14.63 | 15.11 | 15.11 | -0.24 (-1.56%) | 11,089 |
2 Sep 2011 | INR | 15.55 | 15.79 | 14.82 | 15.35 | 15.35 | +0.34 (+2.27%) | 14,091 |
30 Aug 2011 | INR | 14.63 | 15.59 | 14.24 | 15.01 | 15.01 | +0.14 (+0.94%) | 7,033 |
29 Aug 2011 | INR | 15.35 | 15.98 | 14.63 | 14.87 | 14.87 | -0.48 (-3.13%) | 15,101 |
26 Aug 2011 | INR | 15.35 | 15.59 | 15.35 | 15.35 | 15.35 | -0.78 (-4.84%) | 7,391 |
25 Aug 2011 | INR | 15.5 | 16.66 | 15.35 | 16.13 | 16.13 | 0.0 (0.0%) | 12,644 |
24 Aug 2011 | INR | 15.06 | 16.27 | 15.06 | 16.13 | 16.13 | +0.63 (+4.06%) | 13,364 |
23 Aug 2011 | INR | 15.45 | 15.5 | 14.53 | 15.5 | 15.5 | +0.78 (+5.30%) | 34,409 |
22 Aug 2011 | INR | 14.72 | 15.35 | 14.72 | 14.72 | 14.72 | -0.78 (-5.03%) | 16,056 |
19 Aug 2011 | INR | 16.47 | 17.05 | 15.5 | 15.5 | 15.5 | -0.77 (-4.73%) | 30,968 |
18 Aug 2011 | INR | 16.18 | 16.27 | 16.18 | 16.27 | 16.27 | +0.77 (+4.97%) | 21,443 |
17 Aug 2011 | INR | 15.35 | 15.5 | 14.92 | 15.5 | 15.5 | +0.78 (+5.30%) | 16,221 |
16 Aug 2011 | INR | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | +0.72 (+5.14%) | 35,487 |
12 Aug 2011 | INR | 12.69 | 14 | 12.69 | 14 | 14 | +0.68 (+5.11%) | 61,556 |
11 Aug 2011 | INR | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.68 (-4.86%) | 17,929 |
10 Aug 2011 | INR | 14.04 | 14.04 | 14 | 14 | 14 | -0.72 (-4.89%) | 10,279 |
9 Aug 2011 | INR | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.78 (-5.03%) | 2,652 |
8 Aug 2011 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -0.77 (-4.73%) | 1,807 |
5 Aug 2011 | INR | 16.85 | 16.9 | 16.27 | 16.27 | 16.27 | -0.83 (-4.85%) | 4,389 |
4 Aug 2011 | INR | 17.14 | 17.34 | 17.1 | 17.1 | 17.1 | -0.87 (-4.84%) | 14,241 |
3 Aug 2011 | INR | 18.4 | 18.79 | 17.97 | 17.97 | 17.97 | -0.77 (-4.11%) | 5,689 |
2 Aug 2011 | INR | 20.15 | 20.15 | 18.74 | 18.74 | 18.74 | -0.97 (-4.92%) | 7,034 |
1 Aug 2011 | INR | 20.49 | 20.68 | 19.71 | 19.71 | 19.71 | -1.02 (-4.92%) | 16,141 |
29 Jul 2011 | INR | 20.82 | 21.12 | 20.2 | 20.73 | 20.73 | -0.24 (-1.14%) | 17,467 |
28 Jul 2011 | INR | 20.24 | 21.16 | 20.2 | 20.97 | 20.97 | +0.82 (+4.07%) | 58,131 |
27 Jul 2011 | INR | 19.13 | 20.15 | 19.08 | 20.15 | 20.15 | +0.97 (+5.06%) | 11,394 |