Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2011 | INR | 32 | 32 | 28.8 | 29.25 | 29.25 | -2.45 (-7.73%) | 151,328 |
12 Sep 2011 | INR | 31.15 | 31.9 | 30.65 | 31.7 | 31.7 | +0.1 (+0.32%) | 25,802 |
9 Sep 2011 | INR | 31.4 | 31.95 | 31.4 | 31.6 | 31.6 | -0.05 (-0.16%) | 47,646 |
8 Sep 2011 | INR | 32.3 | 32.3 | 31.55 | 31.65 | 31.65 | -0.15 (-0.47%) | 42,759 |
7 Sep 2011 | INR | 31.95 | 32.4 | 31.6 | 31.8 | 31.8 | -0.1 (-0.31%) | 204,928 |
6 Sep 2011 | INR | 31.5 | 32.2 | 31.4 | 31.9 | 31.9 | +0.4 (+1.27%) | 37,959 |
5 Sep 2011 | INR | 31.7 | 32.4 | 31.35 | 31.5 | 31.5 | +0.05 (+0.16%) | 130,059 |
2 Sep 2011 | INR | 31.5 | 31.85 | 31.15 | 31.45 | 31.45 | -0.1 (-0.32%) | 102,371 |
30 Aug 2011 | INR | 31.5 | 31.85 | 31.1 | 31.55 | 31.55 | 0.0 (0.0%) | 47,442 |
29 Aug 2011 | INR | 31.05 | 31.8 | 31.05 | 31.55 | 31.55 | +0.05 (+0.16%) | 44,061 |
26 Aug 2011 | INR | 31 | 31.85 | 30.5 | 31.5 | 31.5 | 0.0 (0.0%) | 39,820 |
25 Aug 2011 | INR | 31.15 | 31.7 | 31.15 | 31.5 | 31.5 | 0.0 (0.0%) | 64,838 |
24 Aug 2011 | INR | 31.15 | 31.75 | 31.15 | 31.5 | 31.5 | +0.1 (+0.32%) | 42,063 |
23 Aug 2011 | INR | 31.3 | 32 | 31.2 | 31.4 | 31.4 | +0.15 (+0.48%) | 38,691 |
22 Aug 2011 | INR | 32 | 32 | 30.55 | 31.25 | 31.25 | +0.25 (+0.81%) | 68,782 |
19 Aug 2011 | INR | 30.9 | 31.3 | 30 | 31 | 31 | 0.0 (0.0%) | 107,689 |
18 Aug 2011 | INR | 30.6 | 31.25 | 30.4 | 31 | 31 | +0.05 (+0.16%) | 143,740 |
17 Aug 2011 | INR | 31.5 | 31.85 | 29.9 | 30.95 | 30.95 | -0.3 (-0.96%) | 72,066 |
16 Aug 2011 | INR | 32.5 | 33 | 30.3 | 31.25 | 31.25 | -1.15 (-3.55%) | 133,411 |
12 Aug 2011 | INR | 31.9 | 32.65 | 31.6 | 32.4 | 32.4 | +0.7 (+2.21%) | 76,702 |
11 Aug 2011 | INR | 31.2 | 31.95 | 31.15 | 31.7 | 31.7 | +0.35 (+1.12%) | 77,734 |
10 Aug 2011 | INR | 31.3 | 31.7 | 30.5 | 31.35 | 31.35 | +1.4 (+4.67%) | 82,078 |
9 Aug 2011 | INR | 30 | 30.7 | 29.1 | 29.95 | 29.95 | -1.2 (-3.85%) | 105,944 |
8 Aug 2011 | INR | 28 | 31.75 | 27.55 | 31.15 | 31.15 | +1.7 (+5.77%) | 4,037,205 |
5 Aug 2011 | INR | 30 | 30.05 | 27.8 | 29.45 | 29.45 | -1.25 (-4.07%) | 465,540 |
4 Aug 2011 | INR | 31.85 | 31.85 | 29.9 | 30.7 | 30.7 | -0.15 (-0.49%) | 375,747 |
3 Aug 2011 | INR | 30.8 | 31.4 | 30.75 | 30.85 | 30.85 | -0.15 (-0.48%) | 401,741 |
2 Aug 2011 | INR | 31.8 | 31.8 | 29.2 | 31 | 31 | -0.2 (-0.64%) | 176,068 |
1 Aug 2011 | INR | 32 | 33 | 30.35 | 31.2 | 31.2 | -1.15 (-3.55%) | 162,126 |
29 Jul 2011 | INR | 33.15 | 33.75 | 32.15 | 32.35 | 32.35 | -0.95 (-2.85%) | 40,897 |