Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 50.65 | 52.65 | 50.55 | 51.15 | 51.15 | -0.15 (-0.29%) | 38,536 |
14 Jul 2011 | INR | 52.4 | 52.4 | 51.2 | 51.3 | 51.3 | -0.55 (-1.06%) | 44,168 |
13 Jul 2011 | INR | 52.8 | 53.35 | 51.55 | 51.85 | 51.85 | -0.15 (-0.29%) | 74,322 |
12 Jul 2011 | INR | 53.25 | 53.9 | 51.5 | 52 | 52 | -0.9 (-1.70%) | 56,153 |
11 Jul 2011 | INR | 52.8 | 53.6 | 52.5 | 52.9 | 52.9 | +0.1 (+0.19%) | 26,838 |
8 Jul 2011 | INR | 55.1 | 55.6 | 52.25 | 52.8 | 52.8 | -2.2 (-4.00%) | 96,373 |
7 Jul 2011 | INR | 55.95 | 57.5 | 54.6 | 55 | 55 | -0.75 (-1.35%) | 303,582 |
6 Jul 2011 | INR | 55.95 | 56 | 55.35 | 55.75 | 55.75 | -0.15 (-0.27%) | 44,712 |
5 Jul 2011 | INR | 56.35 | 56.35 | 55.35 | 55.9 | 55.9 | +0.05 (+0.09%) | 243,136 |
4 Jul 2011 | INR | 54.8 | 56 | 53.75 | 55.85 | 55.85 | +1.4 (+2.57%) | 105,625 |
1 Jul 2011 | INR | 54.3 | 55.9 | 53.8 | 54.45 | 54.45 | +1 (+1.87%) | 79,126 |
30 Jun 2011 | INR | 54.1 | 54.15 | 53.15 | 53.45 | 53.45 | -0.2 (-0.37%) | 20,716 |
29 Jun 2011 | INR | 54.75 | 55.15 | 53.35 | 53.65 | 53.65 | -0.35 (-0.65%) | 329,354 |
28 Jun 2011 | INR | 54 | 54.35 | 52.55 | 54 | 54 | -0.2 (-0.37%) | 251,291 |
27 Jun 2011 | INR | 52.35 | 54.65 | 52.35 | 54.2 | 54.2 | +0.25 (+0.46%) | 488,092 |
24 Jun 2011 | INR | 54.7 | 55.6 | 52.55 | 53.95 | 53.95 | +0.4 (+0.75%) | 60,506 |
23 Jun 2011 | INR | 50.85 | 54.35 | 50 | 53.55 | 53.55 | +2.9 (+5.73%) | 26,522 |
22 Jun 2011 | INR | 51.4 | 52.1 | 50.1 | 50.65 | 50.65 | -0.9 (-1.75%) | 27,903 |
21 Jun 2011 | INR | 51.7 | 51.9 | 50.1 | 51.55 | 51.55 | +0.3 (+0.59%) | 30,377 |
20 Jun 2011 | INR | 52.4 | 52.55 | 50.55 | 51.25 | 51.25 | -1.3 (-2.47%) | 36,696 |
17 Jun 2011 | INR | 52.65 | 53.7 | 52 | 52.55 | 52.55 | -0.4 (-0.76%) | 46,311 |
16 Jun 2011 | INR | 52.4 | 53.7 | 52.25 | 52.95 | 52.95 | +0.15 (+0.28%) | 18,545 |
15 Jun 2011 | INR | 54.75 | 55.35 | 52.5 | 52.8 | 52.8 | -2.1 (-3.83%) | 31,131 |
14 Jun 2011 | INR | 54.65 | 55.75 | 54.3 | 54.9 | 54.9 | +0.1 (+0.18%) | 22,566 |
13 Jun 2011 | INR | 56 | 56.8 | 54.15 | 54.8 | 54.8 | -1.05 (-1.88%) | 48,006 |
10 Jun 2011 | INR | 56.5 | 56.5 | 55.7 | 55.85 | 55.85 | -0.25 (-0.45%) | 16,835 |
9 Jun 2011 | INR | 55.9 | 56.95 | 55.65 | 56.1 | 56.1 | +0.4 (+0.72%) | 17,220 |
8 Jun 2011 | INR | 56.2 | 56.4 | 55.05 | 55.7 | 55.7 | -0.4 (-0.71%) | 9,231 |
7 Jun 2011 | INR | 55.5 | 56.5 | 55 | 56.1 | 56.1 | +0.4 (+0.72%) | 8,151 |
6 Jun 2011 | INR | 55 | 56.65 | 55 | 55.7 | 55.7 | +0.25 (+0.45%) | 51,617 |