Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2011 | INR | 19.18 | 19.57 | 18.11 | 19.18 | 19.18 | +0.34 (+1.80%) | 38,845 |
25 Jul 2011 | INR | 19.76 | 19.76 | 18.79 | 18.84 | 18.84 | -0.92 (-4.66%) | 49,389 |
22 Jul 2011 | INR | 19.57 | 20.73 | 19.57 | 19.76 | 19.76 | -0.82 (-3.98%) | 45,813 |
21 Jul 2011 | INR | 21.31 | 21.31 | 20.58 | 20.58 | 20.58 | -1.07 (-4.94%) | 10,030 |
20 Jul 2011 | INR | 23.34 | 23.34 | 21.45 | 21.65 | 21.65 | -0.72 (-3.22%) | 8,490 |
19 Jul 2011 | INR | 22.04 | 22.91 | 21.6 | 22.37 | 22.37 | -0.29 (-1.28%) | 21,254 |
18 Jul 2011 | INR | 23.25 | 23.88 | 22.66 | 22.66 | 22.66 | -1.17 (-4.91%) | 12,270 |
15 Jul 2011 | INR | 24.46 | 24.7 | 23.68 | 23.83 | 23.83 | -0.38 (-1.57%) | 15,131 |
14 Jul 2011 | INR | 23.97 | 24.21 | 23.15 | 24.21 | 24.21 | +1.16 (+5.03%) | 52,501 |
13 Jul 2011 | INR | 22.52 | 23.05 | 21.41 | 23.05 | 23.05 | +1.11 (+5.06%) | 20,790 |
12 Jul 2011 | INR | 22.28 | 23.73 | 21.79 | 21.94 | 21.94 | -0.92 (-4.02%) | 19,527 |
11 Jul 2011 | INR | 22.71 | 22.86 | 21.79 | 22.86 | 22.86 | +1.12 (+5.15%) | 31,701 |
8 Jul 2011 | INR | 21.79 | 22.08 | 20.97 | 21.74 | 21.74 | +0.72 (+3.43%) | 64,729 |
7 Jul 2011 | INR | 19.37 | 21.02 | 19.32 | 21.02 | 21.02 | +1.02 (+5.10%) | 76,996 |
6 Jul 2011 | INR | 21.55 | 21.55 | 20 | 20 | 20 | -1.02 (-4.85%) | 136,869 |
5 Jul 2011 | INR | 20.97 | 21.55 | 20.97 | 21.02 | 21.02 | -1.02 (-4.63%) | 157,831 |
4 Jul 2011 | INR | 22.04 | 23.78 | 22.04 | 22.04 | 22.04 | -1.16 (-5.00%) | 159,110 |
1 Jul 2011 | INR | 24.7 | 24.7 | 23.2 | 23.2 | 23.2 | -1.21 (-4.96%) | 100,055 |
30 Jun 2011 | INR | 25.67 | 26.05 | 24.41 | 24.41 | 24.41 | -1.26 (-4.91%) | 18,635 |
29 Jun 2011 | INR | 24.31 | 26.35 | 23.83 | 25.67 | 25.67 | +0.58 (+2.31%) | 326,670 |
28 Jun 2011 | INR | 25.18 | 25.43 | 25.09 | 25.09 | 25.09 | -1.3 (-4.93%) | 45,412 |
27 Jun 2011 | INR | 27.22 | 27.51 | 26.39 | 26.39 | 26.39 | -1.36 (-4.90%) | 227,367 |
24 Jun 2011 | INR | 28.52 | 29.06 | 27.6 | 27.75 | 27.75 | -0.63 (-2.22%) | 17,396 |
23 Jun 2011 | INR | 29.74 | 30.03 | 28.19 | 28.38 | 28.38 | -1.26 (-4.25%) | 104,476 |
22 Jun 2011 | INR | 31.43 | 31.43 | 29.3 | 29.64 | 29.64 | -1.16 (-3.77%) | 31,002 |
21 Jun 2011 | INR | 29.93 | 32.35 | 29.74 | 30.8 | 30.8 | -0.29 (-0.93%) | 43,360 |
20 Jun 2011 | INR | 33.32 | 33.32 | 31.09 | 31.09 | 31.09 | -1.6 (-4.89%) | 14,721 |
17 Jun 2011 | INR | 33.13 | 33.85 | 31.48 | 32.69 | 32.69 | 0.0 (0.0%) | 74,907 |
16 Jun 2011 | INR | 32.35 | 32.93 | 31.48 | 32.69 | 32.69 | +1.36 (+4.34%) | 31,993 |
15 Jun 2011 | INR | 29.11 | 31.53 | 29.11 | 31.33 | 31.33 | +1.3 (+4.33%) | 16,857 |