Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | INR | 18.8 | 19 | 18.5 | 19 | 19 | +0.2 (+1.06%) | 2,805 |
14 Jul 2011 | INR | 18.45 | 18.8 | 18.25 | 18.8 | 18.8 | +0.3 (+1.62%) | 984 |
13 Jul 2011 | INR | 18.5 | 19.75 | 18.5 | 18.5 | 18.5 | +0.6 (+3.35%) | 1,153 |
12 Jul 2011 | INR | 18.15 | 18.8 | 17.65 | 17.9 | 17.9 | -0.55 (-2.98%) | 2,031 |
11 Jul 2011 | INR | 19.9 | 19.9 | 18.45 | 18.45 | 18.45 | -0.45 (-2.38%) | 1,055 |
8 Jul 2011 | INR | 18.4 | 19.35 | 18.4 | 18.9 | 18.9 | -0.05 (-0.26%) | 1,925 |
7 Jul 2011 | INR | 19 | 19 | 18.35 | 18.95 | 18.95 | +0.5 (+2.71%) | 3,084 |
6 Jul 2011 | INR | 18.2 | 19.25 | 18.15 | 18.45 | 18.45 | +0.15 (+0.82%) | 2,097 |
5 Jul 2011 | INR | 18.2 | 18.55 | 16.3 | 18.3 | 18.3 | -0.15 (-0.81%) | 2,807 |
4 Jul 2011 | INR | 17.95 | 19.5 | 17.95 | 18.45 | 18.45 | +0.55 (+3.07%) | 4,048 |
1 Jul 2011 | INR | 18 | 18.9 | 17.8 | 17.9 | 17.9 | -0.1 (-0.56%) | 3,354 |
30 Jun 2011 | INR | 21.65 | 21.65 | 17.65 | 18 | 18 | -0.1 (-0.55%) | 9,612 |
29 Jun 2011 | INR | 18.15 | 18.65 | 17.75 | 18.1 | 18.1 | -0.15 (-0.82%) | 15,162 |
28 Jun 2011 | INR | 18.75 | 18.8 | 18.25 | 18.25 | 18.25 | -1.7 (-8.52%) | 3,550 |
27 Jun 2011 | INR | 18.2 | 19.95 | 18.2 | 19.95 | 19.95 | +1.6 (+8.72%) | 1,882 |
24 Jun 2011 | INR | 18.75 | 18.8 | 18.3 | 18.35 | 18.35 | +0.35 (+1.94%) | 805 |
23 Jun 2011 | INR | 18.95 | 18.95 | 18 | 18 | 18 | -0.5 (-2.70%) | 3,691 |
22 Jun 2011 | INR | 18.25 | 19.25 | 18 | 18.5 | 18.5 | +0.3 (+1.65%) | 2,824 |
21 Jun 2011 | INR | 18.15 | 20.75 | 18 | 18.2 | 18.2 | -0.3 (-1.62%) | 5,515 |
20 Jun 2011 | INR | 19.15 | 19.5 | 18.5 | 18.5 | 18.5 | -0.95 (-4.88%) | 6,873 |
17 Jun 2011 | INR | 21.2 | 21.2 | 19.05 | 19.45 | 19.45 | -1.3 (-6.27%) | 23,963 |
16 Jun 2011 | INR | 20.05 | 20.85 | 20.05 | 20.75 | 20.75 | +0.75 (+3.75%) | 2,695 |
15 Jun 2011 | INR | 20.3 | 20.45 | 19.7 | 20 | 20 | -0.4 (-1.96%) | 11,666 |
14 Jun 2011 | INR | 20.95 | 20.95 | 20.4 | 20.4 | 20.4 | +0.2 (+0.99%) | 101 |
13 Jun 2011 | INR | 20.5 | 20.8 | 20.2 | 20.2 | 20.2 | -0.05 (-0.25%) | 1,051 |
10 Jun 2011 | INR | 20 | 20.55 | 20 | 20.25 | 20.25 | +0.45 (+2.27%) | 1,520 |
9 Jun 2011 | INR | 19.95 | 20.95 | 19.6 | 19.8 | 19.8 | -0.45 (-2.22%) | 10,036 |
8 Jun 2011 | INR | 21 | 21 | 19.65 | 20.25 | 20.25 | -0.3 (-1.46%) | 10,053 |
7 Jun 2011 | INR | 21 | 21.35 | 20.55 | 20.55 | 20.55 | -0.55 (-2.61%) | 3,494 |
6 Jun 2011 | INR | 21 | 22.1 | 20.2 | 21.1 | 21.1 | +0.1 (+0.48%) | 2,536 |