Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2011 | INR | 40.2 | 41 | 40.1 | 40.5 | 40.5 | -0.8 (-1.94%) | 15,694 |
11 Jul 2011 | INR | 40.1 | 41.9 | 39.5 | 41.3 | 41.3 | -0.2 (-0.48%) | 35,737 |
8 Jul 2011 | INR | 41.65 | 41.7 | 40.4 | 41.5 | 41.5 | +1.5 (+3.75%) | 29,949 |
7 Jul 2011 | INR | 39.7 | 40.8 | 39.5 | 40 | 40 | -0.1 (-0.25%) | 8,870 |
6 Jul 2011 | INR | 40.3 | 41.2 | 40.1 | 40.1 | 40.1 | 0.0 (0.0%) | 17,877 |
5 Jul 2011 | INR | 40.3 | 41.5 | 40.1 | 40.1 | 40.1 | -0.55 (-1.35%) | 19,624 |
4 Jul 2011 | INR | 40.5 | 42.6 | 40.1 | 40.65 | 40.65 | +0.95 (+2.39%) | 286,613 |
1 Jul 2011 | INR | 39.25 | 40.5 | 39.25 | 39.7 | 39.7 | +0.15 (+0.38%) | 6,980 |
30 Jun 2011 | INR | 40.25 | 40.8 | 39.1 | 39.55 | 39.55 | -0.6 (-1.49%) | 51,724 |
29 Jun 2011 | INR | 38.25 | 40.35 | 37.9 | 40.15 | 40.15 | +2.75 (+7.35%) | 32,813 |
28 Jun 2011 | INR | 36.4 | 38 | 36.4 | 37.4 | 37.4 | +0.3 (+0.81%) | 45,549 |
27 Jun 2011 | INR | 37.25 | 38 | 37.1 | 37.1 | 37.1 | -1.4 (-3.64%) | 7,527 |
24 Jun 2011 | INR | 38.4 | 39.35 | 37.15 | 38.5 | 38.5 | +0.7 (+1.85%) | 19,658 |
23 Jun 2011 | INR | 37.5 | 38.05 | 35.65 | 37.8 | 37.8 | +1.8 (+5%) | 129,051 |
22 Jun 2011 | INR | 39.15 | 39.15 | 35.6 | 36 | 36 | +0.75 (+2.13%) | 111,018 |
21 Jun 2011 | INR | 34.65 | 36.4 | 34.65 | 35.25 | 35.25 | -1.1 (-3.03%) | 213,050 |
20 Jun 2011 | INR | 37 | 37 | 35.5 | 36.35 | 36.35 | -1.1 (-2.94%) | 14,893 |
17 Jun 2011 | INR | 38 | 38 | 34.8 | 37.45 | 37.45 | -0.45 (-1.19%) | 249,460 |
16 Jun 2011 | INR | 38.1 | 38.5 | 36.85 | 37.9 | 37.9 | -0.75 (-1.94%) | 27,943 |
15 Jun 2011 | INR | 38.25 | 39.2 | 37.1 | 38.65 | 38.65 | +0.6 (+1.58%) | 15,316 |
14 Jun 2011 | INR | 36.1 | 38.5 | 36.1 | 38.05 | 38.05 | +0.65 (+1.74%) | 95,820 |
13 Jun 2011 | INR | 38.1 | 38.7 | 36.75 | 37.4 | 37.4 | -0.7 (-1.84%) | 20,408 |
10 Jun 2011 | INR | 38.7 | 38.75 | 38 | 38.1 | 38.1 | -0.2 (-0.52%) | 263,793 |
9 Jun 2011 | INR | 38.9 | 39 | 37.95 | 38.3 | 38.3 | -0.6 (-1.54%) | 263,101 |
8 Jun 2011 | INR | 36.2 | 39.25 | 36.2 | 38.9 | 38.9 | +0.15 (+0.39%) | 5,902 |
7 Jun 2011 | INR | 38 | 38.95 | 38 | 38.75 | 38.75 | +0.05 (+0.13%) | 10,935 |
6 Jun 2011 | INR | 39.45 | 40.1 | 38.5 | 38.7 | 38.7 | -1.3 (-3.25%) | 24,104 |
3 Jun 2011 | INR | 41 | 41.3 | 39.65 | 40 | 40 | -0.5 (-1.23%) | 213,835 |
2 Jun 2011 | INR | 42.9 | 43.4 | 40.45 | 40.5 | 40.5 | -1.3 (-3.11%) | 41,199 |
1 Jun 2011 | INR | 41.8 | 42.5 | 40.45 | 41.8 | 41.8 | +1.2 (+2.96%) | 38,875 |