Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2011 | INR | 14.67 | 14.67 | 13 | 14.15 | 14.15 | -0.04 (-0.28%) | 33,958 |
13 Jul 2011 | INR | 14.25 | 14.89 | 14.14 | 14.19 | 14.19 | -0.68 (-4.57%) | 6,257 |
12 Jul 2011 | INR | 15.01 | 15.44 | 14.5 | 14.87 | 14.87 | -0.48 (-3.13%) | 5,996 |
11 Jul 2011 | INR | 15.1 | 15.5 | 15.02 | 15.35 | 15.35 | -0.23 (-1.48%) | 5,237 |
8 Jul 2011 | INR | 15.75 | 15.75 | 15.2 | 15.58 | 15.58 | -0.22 (-1.39%) | 7,332 |
7 Jul 2011 | INR | 14.85 | 16.88 | 14.85 | 15.8 | 15.8 | +0.17 (+1.09%) | 26,457 |
6 Jul 2011 | INR | 15.11 | 15.99 | 15.11 | 15.63 | 15.63 | +0.14 (+0.90%) | 2,270 |
5 Jul 2011 | INR | 15.53 | 15.54 | 15 | 15.49 | 15.49 | +0.69 (+4.66%) | 9,800 |
4 Jul 2011 | INR | 13.92 | 14.8 | 13.91 | 14.8 | 14.8 | +0.7 (+4.96%) | 14,560 |
1 Jul 2011 | INR | 14.99 | 14.99 | 13.78 | 14.1 | 14.1 | -0.39 (-2.69%) | 15,394 |
30 Jun 2011 | INR | 14.66 | 15 | 14.3 | 14.49 | 14.49 | -0.51 (-3.40%) | 6,019 |
29 Jun 2011 | INR | 14.31 | 15.3 | 14.3 | 15 | 15 | +0.07 (+0.47%) | 3,071 |
28 Jun 2011 | INR | 15.28 | 15.28 | 14.41 | 14.93 | 14.93 | +0.11 (+0.74%) | 4,472 |
27 Jun 2011 | INR | 14.84 | 14.92 | 13.92 | 14.82 | 14.82 | +0.41 (+2.85%) | 6,744 |
24 Jun 2011 | INR | 14.2 | 14.42 | 13.9 | 14.41 | 14.41 | +0.2 (+1.41%) | 789 |
23 Jun 2011 | INR | 14 | 14.33 | 13.5 | 14.21 | 14.21 | +0.21 (+1.50%) | 16,704 |
22 Jun 2011 | INR | 13.99 | 14.3 | 13.41 | 14 | 14 | +0.19 (+1.38%) | 3,026 |
21 Jun 2011 | INR | 13.24 | 13.95 | 13.08 | 13.81 | 13.81 | +0.05 (+0.36%) | 15,375 |
20 Jun 2011 | INR | 13.3 | 13.88 | 13.17 | 13.76 | 13.76 | -0.09 (-0.65%) | 9,625 |
17 Jun 2011 | INR | 13.74 | 14.64 | 13.66 | 13.85 | 13.85 | -0.52 (-3.62%) | 3,384 |
16 Jun 2011 | INR | 14 | 14.39 | 13.73 | 14.37 | 14.37 | -0.08 (-0.55%) | 2,459 |
15 Jun 2011 | INR | 14.1 | 14.75 | 13.89 | 14.45 | 14.45 | -0.17 (-1.16%) | 6,866 |
14 Jun 2011 | INR | 15.1 | 15.1 | 14.16 | 14.62 | 14.62 | -0.28 (-1.88%) | 8,302 |
13 Jun 2011 | INR | 14.05 | 15.19 | 13.98 | 14.9 | 14.9 | +0.19 (+1.29%) | 3,073 |
10 Jun 2011 | INR | 14.85 | 14.95 | 14.2 | 14.71 | 14.71 | +0.13 (+0.89%) | 2,629 |
9 Jun 2011 | INR | 14.5 | 15.3 | 14.42 | 14.58 | 14.58 | -0.59 (-3.89%) | 4,185 |
8 Jun 2011 | INR | 13.8 | 15.17 | 13.8 | 15.17 | 15.17 | +0.72 (+4.98%) | 9,437 |
7 Jun 2011 | INR | 13.9 | 14.51 | 13.6 | 14.45 | 14.45 | +0.63 (+4.56%) | 10,123 |
6 Jun 2011 | INR | 12.98 | 14.2 | 12.86 | 13.82 | 13.82 | +0.29 (+2.14%) | 7,224 |
3 Jun 2011 | INR | 13.5 | 13.85 | 13.06 | 13.53 | 13.53 | -0.07 (-0.51%) | 3,597 |