Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2011 | INR | 26.2 | 27.35 | 25.8 | 26 | 26 | -0.2 (-0.76%) | 112,619 |
9 Sep 2011 | INR | 26.2 | 26.2 | 24.65 | 26.2 | 26.2 | +0.75 (+2.95%) | 163,033 |
8 Sep 2011 | INR | 24.75 | 25.75 | 24.5 | 25.45 | 25.45 | +0.1 (+0.39%) | 35,945 |
7 Sep 2011 | INR | 24.5 | 25.9 | 24.5 | 25.35 | 25.35 | +0.25 (+1.00%) | 71,016 |
6 Sep 2011 | INR | 24.75 | 25.25 | 24.6 | 25.1 | 25.1 | +0.2 (+0.80%) | 24,215 |
5 Sep 2011 | INR | 24.85 | 26.1 | 24.55 | 24.9 | 24.9 | +0.05 (+0.20%) | 102,070 |
2 Sep 2011 | INR | 23.5 | 24.85 | 23.5 | 24.85 | 24.85 | +1.2 (+5.07%) | 51,495 |
30 Aug 2011 | INR | 25.4 | 25.4 | 23.55 | 23.65 | 23.65 | -0.5 (-2.07%) | 18,576 |
29 Aug 2011 | INR | 23 | 24.15 | 23 | 24.15 | 24.15 | +0.9 (+3.87%) | 28,700 |
26 Aug 2011 | INR | 22.75 | 23.7 | 22.75 | 23.25 | 23.25 | -0.55 (-2.31%) | 27,678 |
25 Aug 2011 | INR | 23.7 | 23.8 | 23.05 | 23.8 | 23.8 | 0.0 (0.0%) | 13,427 |
24 Aug 2011 | INR | 23.8 | 23.8 | 22.75 | 23.8 | 23.8 | +1.15 (+5.08%) | 128,123 |
23 Aug 2011 | INR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | +1.1 (+5.10%) | 5,100 |
22 Aug 2011 | INR | 20 | 21.55 | 20 | 21.55 | 21.55 | +1.05 (+5.12%) | 15,651 |
19 Aug 2011 | INR | 21 | 21 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 19,973 |
18 Aug 2011 | INR | 22.1 | 22.7 | 21.55 | 21.55 | 21.55 | -1.15 (-5.07%) | 12,027 |
17 Aug 2011 | INR | 24.9 | 24.9 | 22.55 | 22.7 | 22.7 | -1 (-4.22%) | 138,408 |
16 Aug 2011 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | +1.15 (+5.10%) | 22,957 |
12 Aug 2011 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | +1.1 (+5.13%) | 16,199 |
11 Aug 2011 | INR | 21 | 21.45 | 20.75 | 21.45 | 21.45 | +1.05 (+5.15%) | 131,712 |
10 Aug 2011 | INR | 19.4 | 20.4 | 19.4 | 20.4 | 20.4 | +1 (+5.15%) | 40,274 |
9 Aug 2011 | INR | 19.8 | 20 | 19.3 | 19.4 | 19.4 | -0.7 (-3.48%) | 23,820 |
8 Aug 2011 | INR | 20 | 20.25 | 19.55 | 20.1 | 20.1 | -0.35 (-1.71%) | 20,018 |
5 Aug 2011 | INR | 20.75 | 21.1 | 20.45 | 20.45 | 20.45 | -0.95 (-4.44%) | 27,297 |
4 Aug 2011 | INR | 22.25 | 23.1 | 21.25 | 21.4 | 21.4 | -0.85 (-3.82%) | 69,301 |
3 Aug 2011 | INR | 21.7 | 23.05 | 21.55 | 22.25 | 22.25 | +0.25 (+1.14%) | 83,191 |
2 Aug 2011 | INR | 22.5 | 22.55 | 21.7 | 22 | 22 | -0.9 (-3.93%) | 53,669 |
1 Aug 2011 | INR | 23.6 | 23.8 | 22.4 | 22.9 | 22.9 | -0.35 (-1.51%) | 114,849 |
29 Jul 2011 | INR | 21.9 | 24.35 | 21.55 | 23.25 | 23.25 | +2.25 (+10.71%) | 1,150,292 |
28 Jul 2011 | INR | 20.65 | 21.25 | 20.5 | 21 | 21 | 0.0 (0.0%) | 107,659 |