Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | INR | 5.85 | 5.85 | 5.6 | 5.75 | 5.75 | 0.0 (0.0%) | 503,127 |
12 Oct 2011 | INR | 6.1 | 6.1 | 5.57 | 5.75 | 5.75 | -0.11 (-1.88%) | 540,242 |
11 Oct 2011 | INR | 5.9 | 6.05 | 5.6 | 5.86 | 5.86 | +0.01 (+0.17%) | 450,418 |
10 Oct 2011 | INR | 6.35 | 6.35 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 431,675 |
7 Oct 2011 | INR | 6.41 | 6.54 | 6.09 | 6.15 | 6.15 | -0.26 (-4.06%) | 638,146 |
5 Oct 2011 | INR | 6.69 | 6.69 | 6.25 | 6.41 | 6.41 | -0.11 (-1.69%) | 438,812 |
4 Oct 2011 | INR | 6.5 | 6.75 | 6.37 | 6.52 | 6.52 | +0.01 (+0.15%) | 554,003 |
3 Oct 2011 | INR | 6.41 | 6.63 | 6.31 | 6.51 | 6.51 | -0.1 (-1.51%) | 646,955 |
30 Sep 2011 | INR | 6.69 | 6.89 | 6.5 | 6.61 | 6.61 | -0.06 (-0.90%) | 865,018 |
29 Sep 2011 | INR | 6.79 | 6.79 | 6.46 | 6.67 | 6.67 | -0.09 (-1.33%) | 402,205 |
28 Sep 2011 | INR | 6.9 | 6.9 | 6.51 | 6.76 | 6.76 | +0.06 (+0.90%) | 377,418 |
27 Sep 2011 | INR | 6.7 | 7 | 6.43 | 6.7 | 6.7 | +0.01 (+0.15%) | 777,952 |
26 Sep 2011 | INR | 6.9 | 6.9 | 6.35 | 6.69 | 6.69 | +0.01 (+0.15%) | 343,228 |
23 Sep 2011 | INR | 6.85 | 6.94 | 6.6 | 6.68 | 6.68 | -0.26 (-3.75%) | 304,783 |
22 Sep 2011 | INR | 6.91 | 7.16 | 6.84 | 6.94 | 6.94 | -0.25 (-3.48%) | 432,619 |
21 Sep 2011 | INR | 7.29 | 7.46 | 7.03 | 7.19 | 7.19 | +0.02 (+0.28%) | 519,162 |
20 Sep 2011 | INR | 7.34 | 7.34 | 7.07 | 7.17 | 7.17 | -0.05 (-0.69%) | 431,411 |
19 Sep 2011 | INR | 7.11 | 7.3 | 6.8 | 7.22 | 7.22 | +0.16 (+2.27%) | 519,103 |
16 Sep 2011 | INR | 7.15 | 7.35 | 6.82 | 7.06 | 7.06 | +0.06 (+0.86%) | 470,817 |
15 Sep 2011 | INR | 7 | 7.1 | 6.86 | 7 | 7 | +0.01 (+0.14%) | 841,060 |
14 Sep 2011 | INR | 7.06 | 7.12 | 6.85 | 6.99 | 6.99 | -0.15 (-2.10%) | 785,348 |
13 Sep 2011 | INR | 7.1 | 7.25 | 7 | 7.14 | 7.14 | +0.01 (+0.14%) | 736,822 |
12 Sep 2011 | INR | 7.3 | 7.3 | 6.86 | 7.13 | 7.13 | -0.17 (-2.33%) | 896,963 |
9 Sep 2011 | INR | 7.4 | 7.6 | 7.11 | 7.3 | 7.3 | -0.03 (-0.41%) | 946,522 |
8 Sep 2011 | INR | 7.25 | 7.47 | 6.91 | 7.33 | 7.33 | +0.04 (+0.55%) | 1,286,772 |
7 Sep 2011 | INR | 7.6 | 7.76 | 7.2 | 7.29 | 7.29 | -0.28 (-3.70%) | 729,923 |
6 Sep 2011 | INR | 7.95 | 8.28 | 7.4 | 7.57 | 7.57 | -0.46 (-5.73%) | 863,650 |
5 Sep 2011 | INR | 7.15 | 8.42 | 6.85 | 8.03 | 8.03 | +0.84 (+11.68%) | 2,126,253 |
2 Sep 2011 | INR | 6.7 | 7.35 | 6.31 | 7.19 | 7.19 | +0.67 (+10.28%) | 1,503,600 |
30 Aug 2011 | INR | 6 | 6.8 | 5.98 | 6.52 | 6.52 | +0.59 (+9.95%) | 1,423,227 |