Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2011 | INR | 13.85 | 13.85 | 13.2 | 13.35 | 13.35 | -0.5 (-3.61%) | 4,479 |
9 Sep 2011 | INR | 14.15 | 14.15 | 13.6 | 13.85 | 13.85 | +0.25 (+1.84%) | 8,628 |
8 Sep 2011 | INR | 13.8 | 14.1 | 13.45 | 13.6 | 13.6 | -0.35 (-2.51%) | 12,865 |
7 Sep 2011 | INR | 14.25 | 14.25 | 13.85 | 13.95 | 13.95 | +0.15 (+1.09%) | 7,841 |
6 Sep 2011 | INR | 13.75 | 13.95 | 13.5 | 13.8 | 13.8 | +0.05 (+0.36%) | 6,863 |
5 Sep 2011 | INR | 12.85 | 15.3 | 12.6 | 13.75 | 13.75 | +0.6 (+4.56%) | 47,614 |
2 Sep 2011 | INR | 12.6 | 13.25 | 12.4 | 13.15 | 13.15 | +0.2 (+1.54%) | 10,327 |
30 Aug 2011 | INR | 12.55 | 13.2 | 12.5 | 12.95 | 12.95 | +0.55 (+4.44%) | 7,536 |
29 Aug 2011 | INR | 12.25 | 12.9 | 12.25 | 12.4 | 12.4 | +0.35 (+2.90%) | 13,065 |
26 Aug 2011 | INR | 12.85 | 12.9 | 11.95 | 12.05 | 12.05 | -0.8 (-6.23%) | 16,273 |
25 Aug 2011 | INR | 12.75 | 12.9 | 12.7 | 12.85 | 12.85 | 0.0 (0.0%) | 13,729 |
24 Aug 2011 | INR | 12.9 | 13.25 | 12.7 | 12.85 | 12.85 | -0.1 (-0.77%) | 74,117 |
23 Aug 2011 | INR | 13 | 13 | 12.85 | 12.95 | 12.95 | -0.05 (-0.38%) | 8,571 |
22 Aug 2011 | INR | 13.2 | 13.8 | 12.8 | 13 | 13 | -0.2 (-1.52%) | 44,327 |
19 Aug 2011 | INR | 12.35 | 13.45 | 12.35 | 13.2 | 13.2 | +0.2 (+1.54%) | 12,417 |
18 Aug 2011 | INR | 13.65 | 13.65 | 12.8 | 13 | 13 | -0.45 (-3.35%) | 16,235 |
17 Aug 2011 | INR | 13.95 | 14.2 | 13 | 13.45 | 13.45 | +0.2 (+1.51%) | 12,811 |
16 Aug 2011 | INR | 14.15 | 14.2 | 13.05 | 13.25 | 13.25 | -0.75 (-5.36%) | 5,123 |
12 Aug 2011 | INR | 14.5 | 14.9 | 13.85 | 14 | 14 | -0.35 (-2.44%) | 10,053 |
11 Aug 2011 | INR | 13.25 | 14.45 | 13.25 | 14.35 | 14.35 | +0.4 (+2.87%) | 13,587 |
10 Aug 2011 | INR | 13.35 | 14.45 | 13.35 | 13.95 | 13.95 | +0.75 (+5.68%) | 4,907 |
9 Aug 2011 | INR | 12.7 | 14.45 | 12.7 | 13.2 | 13.2 | -0.2 (-1.49%) | 19,568 |
8 Aug 2011 | INR | 14.8 | 14.8 | 12.95 | 13.4 | 13.4 | -0.25 (-1.83%) | 20,809 |
5 Aug 2011 | INR | 13.5 | 14.4 | 13.15 | 13.65 | 13.65 | -0.25 (-1.80%) | 39,674 |
4 Aug 2011 | INR | 14.15 | 14.5 | 13.85 | 13.9 | 13.9 | -0.45 (-3.14%) | 11,589 |
3 Aug 2011 | INR | 14.4 | 14.65 | 14.05 | 14.35 | 14.35 | -0.3 (-2.05%) | 10,822 |
2 Aug 2011 | INR | 14.5 | 14.95 | 14.5 | 14.65 | 14.65 | -0.3 (-2.01%) | 18,906 |
1 Aug 2011 | INR | 15.45 | 15.45 | 14.85 | 14.95 | 14.95 | -0.45 (-2.92%) | 7,390 |
29 Jul 2011 | INR | 15 | 15.5 | 15 | 15.4 | 15.4 | +0.5 (+3.36%) | 6,310 |
28 Jul 2011 | INR | 15.1 | 15.5 | 14.85 | 14.9 | 14.9 | -0.55 (-3.56%) | 21,261 |