Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2011 | INR | 31.9 | 33.4 | 31.75 | 32.9 | 32.9 | +1.3 (+4.11%) | 262,096 |
20 Apr 2011 | INR | 31.15 | 33 | 31.05 | 31.6 | 31.6 | +1.05 (+3.44%) | 216,772 |
19 Apr 2011 | INR | 29.85 | 30.75 | 29.85 | 30.55 | 30.55 | +0.95 (+3.21%) | 52,085 |
18 Apr 2011 | INR | 30.1 | 32.25 | 29.5 | 29.6 | 29.6 | -2.4 (-7.50%) | 265,474 |
15 Apr 2011 | INR | 31.5 | 32.8 | 31.1 | 32 | 32 | +0.5 (+1.59%) | 201,494 |
13 Apr 2011 | INR | 30.5 | 32 | 30.3 | 31.5 | 31.5 | +0.3 (+0.96%) | 130,572 |
11 Apr 2011 | INR | 29.05 | 32.95 | 29.05 | 31.2 | 31.2 | +2 (+6.85%) | 574,483 |
8 Apr 2011 | INR | 29 | 29.7 | 28.75 | 29.2 | 29.2 | +0.2 (+0.69%) | 108,447 |
7 Apr 2011 | INR | 28.75 | 29.65 | 28.65 | 29 | 29 | +0.25 (+0.87%) | 84,978 |
6 Apr 2011 | INR | 28 | 29.2 | 27.65 | 28.75 | 28.75 | +0.55 (+1.95%) | 182,292 |
5 Apr 2011 | INR | 28.6 | 28.6 | 27.9 | 28.2 | 28.2 | -0.15 (-0.53%) | 76,733 |
4 Apr 2011 | INR | 28 | 28.65 | 28 | 28.35 | 28.35 | +0.45 (+1.61%) | 85,122 |
1 Apr 2011 | INR | 27.55 | 28.35 | 27.15 | 27.9 | 27.9 | +0.35 (+1.27%) | 188,272 |
31 Mar 2011 | INR | 28.35 | 28.35 | 27.3 | 27.55 | 27.55 | 0.0 (0.0%) | 57,206 |
30 Mar 2011 | INR | 27.15 | 27.8 | 27 | 27.55 | 27.55 | +0.55 (+2.04%) | 100,605 |
29 Mar 2011 | INR | 27 | 27.45 | 26.5 | 27 | 27 | -0.1 (-0.37%) | 74,208 |
28 Mar 2011 | INR | 25 | 27.45 | 25 | 27.1 | 27.1 | +1.95 (+7.75%) | 187,985 |
25 Mar 2011 | INR | 25.15 | 25.25 | 24.8 | 25.15 | 25.15 | +0.15 (+0.60%) | 47,608 |
24 Mar 2011 | INR | 25.45 | 25.45 | 24.7 | 25 | 25 | 0.0 (0.0%) | 34,116 |
23 Mar 2011 | INR | 25 | 25.15 | 24.7 | 25 | 25 | 0.0 (0.0%) | 54,908 |
22 Mar 2011 | INR | 25.1 | 25.15 | 24.7 | 25 | 25 | -0.05 (-0.20%) | 35,620 |
21 Mar 2011 | INR | 24.55 | 25.35 | 22 | 25.05 | 25.05 | +0.45 (+1.83%) | 58,688 |
18 Mar 2011 | INR | 24.55 | 24.8 | 24.5 | 24.6 | 24.6 | +0.05 (+0.20%) | 25,556 |
17 Mar 2011 | INR | 24.6 | 24.95 | 24.5 | 24.55 | 24.55 | -0.4 (-1.60%) | 37,635 |
16 Mar 2011 | INR | 25 | 25 | 24.55 | 24.95 | 24.95 | +0.4 (+1.63%) | 51,630 |
15 Mar 2011 | INR | 24.5 | 24.7 | 24.35 | 24.55 | 24.55 | -0.2 (-0.81%) | 56,070 |
14 Mar 2011 | INR | 25.15 | 25.15 | 24.55 | 24.75 | 24.75 | -0.25 (-1%) | 15,500 |
11 Mar 2011 | INR | 25 | 27 | 24.5 | 25 | 25 | +0.25 (+1.01%) | 148,737 |
10 Mar 2011 | INR | 24.9 | 25 | 24.75 | 24.75 | 24.75 | -0.25 (-1%) | 37,108 |
9 Mar 2011 | INR | 24.1 | 25.1 | 24.1 | 25 | 25 | +1 (+4.17%) | 62,934 |