Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2011 | INR | 27.15 | 29.9 | 27.15 | 28.6 | 28.6 | +1.3 (+4.76%) | 4,567 |
7 Oct 2011 | INR | 27.55 | 29 | 27.1 | 27.3 | 27.3 | 0.0 (0.0%) | 2,001 |
5 Oct 2011 | INR | 27.45 | 28 | 27.2 | 27.3 | 27.3 | -0.7 (-2.50%) | 2,252 |
4 Oct 2011 | INR | 27.4 | 29.4 | 27.4 | 28 | 28 | -0.75 (-2.61%) | 3,983 |
3 Oct 2011 | INR | 29 | 29 | 26.7 | 28.75 | 28.75 | +0.45 (+1.59%) | 3,820 |
30 Sep 2011 | INR | 27.05 | 29.2 | 27.05 | 28.3 | 28.3 | -0.2 (-0.70%) | 4,647 |
29 Sep 2011 | INR | 28 | 28.7 | 27.5 | 28.5 | 28.5 | -0.4 (-1.38%) | 3,859 |
28 Sep 2011 | INR | 28.85 | 30.95 | 28.5 | 28.9 | 28.9 | -0.4 (-1.37%) | 6,662 |
27 Sep 2011 | INR | 29.2 | 30.25 | 29.2 | 29.3 | 29.3 | +0.35 (+1.21%) | 3,477 |
26 Sep 2011 | INR | 30 | 30 | 28.3 | 28.95 | 28.95 | -0.45 (-1.53%) | 4,002 |
23 Sep 2011 | INR | 29.1 | 30 | 29.1 | 29.4 | 29.4 | -0.4 (-1.34%) | 6,028 |
22 Sep 2011 | INR | 30.2 | 30.5 | 29.5 | 29.8 | 29.8 | -0.45 (-1.49%) | 8,259 |
21 Sep 2011 | INR | 32 | 32.2 | 30.05 | 30.25 | 30.25 | -1.6 (-5.02%) | 39,709 |
20 Sep 2011 | INR | 31.95 | 32.65 | 31.8 | 31.85 | 31.85 | +0.05 (+0.16%) | 1,255 |
19 Sep 2011 | INR | 32.8 | 32.8 | 31.8 | 31.8 | 31.8 | -0.7 (-2.15%) | 730 |
16 Sep 2011 | INR | 32.3 | 32.8 | 32.2 | 32.5 | 32.5 | -0.3 (-0.91%) | 1,520 |
15 Sep 2011 | INR | 31.8 | 32.8 | 31.8 | 32.8 | 32.8 | +0.4 (+1.23%) | 560 |
14 Sep 2011 | INR | 31.95 | 32.95 | 31 | 32.4 | 32.4 | +0.45 (+1.41%) | 6,048 |
13 Sep 2011 | INR | 32.9 | 32.9 | 31.65 | 31.95 | 31.95 | -0.55 (-1.69%) | 2,779 |
12 Sep 2011 | INR | 31.6 | 32.8 | 31.6 | 32.5 | 32.5 | -0.25 (-0.76%) | 2,012 |
9 Sep 2011 | INR | 32.15 | 33.9 | 32.1 | 32.75 | 32.75 | +0.15 (+0.46%) | 16,144 |
8 Sep 2011 | INR | 34.25 | 34.3 | 32.3 | 32.6 | 32.6 | +0.9 (+2.84%) | 3,300 |
7 Sep 2011 | INR | 32.5 | 33 | 31.7 | 31.7 | 31.7 | -0.1 (-0.31%) | 3,595 |
6 Sep 2011 | INR | 32.4 | 32.5 | 31.5 | 31.8 | 31.8 | -1.2 (-3.64%) | 3,971 |
5 Sep 2011 | INR | 32 | 33.3 | 32 | 33 | 33 | +0.6 (+1.85%) | 8,098 |
2 Sep 2011 | INR | 31.55 | 32.5 | 31.55 | 32.4 | 32.4 | +0.4 (+1.25%) | 4,599 |
30 Aug 2011 | INR | 31.65 | 32.9 | 31.6 | 32 | 32 | +0.1 (+0.31%) | 5,902 |
29 Aug 2011 | INR | 32.25 | 32.5 | 31 | 31.9 | 31.9 | +1.5 (+4.93%) | 4,213 |
26 Aug 2011 | INR | 32.5 | 32.5 | 30.15 | 30.4 | 30.4 | -1.1 (-3.49%) | 3,647 |
25 Aug 2011 | INR | 32.1 | 32.8 | 30.8 | 31.5 | 31.5 | -0.5 (-1.56%) | 135,201 |