Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2011 | INR | 38.5 | 38.55 | 37.8 | 37.95 | 37.95 | -0.2 (-0.52%) | 581,650 |
20 Apr 2011 | INR | 37.75 | 38.35 | 37.55 | 38.15 | 38.15 | +0.6 (+1.60%) | 814,306 |
19 Apr 2011 | INR | 37.5 | 37.9 | 36.6 | 37.55 | 37.55 | +0.1 (+0.27%) | 540,825 |
18 Apr 2011 | INR | 38.5 | 39.1 | 37.3 | 37.45 | 37.45 | -0.95 (-2.47%) | 781,794 |
15 Apr 2011 | INR | 39 | 39.9 | 38.25 | 38.4 | 38.4 | -0.9 (-2.29%) | 835,894 |
13 Apr 2011 | INR | 38.1 | 39.45 | 37.75 | 39.3 | 39.3 | +0.8 (+2.08%) | 1,066,563 |
11 Apr 2011 | INR | 39.55 | 39.55 | 38.35 | 38.5 | 38.5 | -1.2 (-3.02%) | 839,458 |
8 Apr 2011 | INR | 41.2 | 41.35 | 39.4 | 39.7 | 39.7 | -1.35 (-3.29%) | 2,035,122 |
7 Apr 2011 | INR | 40.5 | 41.7 | 40.5 | 41.05 | 41.05 | +0.5 (+1.23%) | 2,602,541 |
6 Apr 2011 | INR | 39.4 | 40.85 | 38.5 | 40.55 | 40.55 | +1.85 (+4.78%) | 4,072,461 |
5 Apr 2011 | INR | 38.55 | 39.4 | 37.6 | 38.7 | 38.7 | +0.35 (+0.91%) | 2,074,982 |
4 Apr 2011 | INR | 37.5 | 38.65 | 37.25 | 38.35 | 38.35 | +1.2 (+3.23%) | 1,961,111 |
1 Apr 2011 | INR | 35.95 | 37.4 | 35.75 | 37.15 | 37.15 | +0.8 (+2.20%) | 2,443,924 |
31 Mar 2011 | INR | 37.4 | 37.8 | 36.1 | 36.35 | 36.35 | -1.35 (-3.58%) | 2,208,255 |
30 Mar 2011 | INR | 36.85 | 38.1 | 36.3 | 37.7 | 37.7 | +1.5 (+4.14%) | 3,939,328 |
29 Mar 2011 | INR | 36.2 | 36.7 | 35.9 | 36.2 | 36.2 | +0.25 (+0.70%) | 2,401,559 |
28 Mar 2011 | INR | 36.35 | 36.45 | 35.85 | 35.95 | 35.95 | -0.4 (-1.10%) | 881,548 |
25 Mar 2011 | INR | 37 | 37.3 | 36.15 | 36.35 | 36.35 | -0.05 (-0.14%) | 2,070,872 |
24 Mar 2011 | INR | 36.5 | 36.7 | 36.2 | 36.4 | 36.4 | +0.4 (+1.11%) | 1,395,599 |
23 Mar 2011 | INR | 35.5 | 36.6 | 35.5 | 36 | 36 | +0.6 (+1.69%) | 2,262,886 |
22 Mar 2011 | INR | 35.35 | 35.9 | 35.25 | 35.4 | 35.4 | +0.35 (+1.00%) | 2,165,351 |
21 Mar 2011 | INR | 31.4 | 36.45 | 31.4 | 35.05 | 35.05 | +0.55 (+1.59%) | 1,931,497 |
18 Mar 2011 | INR | 35.55 | 35.55 | 34.3 | 34.5 | 34.5 | -0.25 (-0.72%) | 841,327 |
17 Mar 2011 | INR | 34.4 | 35.05 | 34.4 | 34.75 | 34.75 | -0.1 (-0.29%) | 551,319 |
16 Mar 2011 | INR | 35.25 | 35.3 | 34.6 | 34.85 | 34.85 | +0.35 (+1.01%) | 584,581 |
15 Mar 2011 | INR | 34.75 | 34.9 | 33.85 | 34.5 | 34.5 | -0.7 (-1.99%) | 603,416 |
14 Mar 2011 | INR | 35.05 | 35.45 | 34.15 | 35.2 | 35.2 | -0.1 (-0.28%) | 650,096 |
11 Mar 2011 | INR | 38 | 38 | 35.15 | 35.3 | 35.3 | -0.9 (-2.49%) | 1,511,520 |
10 Mar 2011 | INR | 36 | 36.85 | 35.15 | 36.2 | 36.2 | +1.15 (+3.28%) | 3,164,011 |
9 Mar 2011 | INR | 35.2 | 35.55 | 34.75 | 35.05 | 35.05 | +0.15 (+0.43%) | 1,222,306 |