Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2011 | INR | 7.25 | 7.45 | 7.17 | 7.17 | 7.17 | +0.06 (+0.84%) | 3,403 |
19 Apr 2011 | INR | 7.2 | 7.3 | 7.11 | 7.11 | 7.11 | -0.09 (-1.25%) | 3,800 |
18 Apr 2011 | INR | 7.6 | 7.87 | 7.13 | 7.2 | 7.2 | -0.3 (-4%) | 44,840 |
15 Apr 2011 | INR | 8 | 8 | 7.35 | 7.5 | 7.5 | -0.19 (-2.47%) | 4,000 |
13 Apr 2011 | INR | 8 | 8 | 7.62 | 7.69 | 7.69 | -0.31 (-3.88%) | 28,250 |
11 Apr 2011 | INR | 8.17 | 8.17 | 7.76 | 8 | 8 | -0.1 (-1.23%) | 12,100 |
8 Apr 2011 | INR | 8.5 | 8.5 | 8.1 | 8.1 | 8.1 | -0.4 (-4.71%) | 20,070 |
7 Apr 2011 | INR | 8.24 | 8.8 | 8.21 | 8.5 | 8.5 | -0.09 (-1.05%) | 13,719 |
6 Apr 2011 | INR | 8.75 | 8.75 | 8.1 | 8.59 | 8.59 | +0.19 (+2.26%) | 8,996 |
5 Apr 2011 | INR | 8.35 | 8.95 | 8.35 | 8.4 | 8.4 | -0.25 (-2.89%) | 5,736 |
4 Apr 2011 | INR | 8.25 | 8.65 | 7.9 | 8.65 | 8.65 | +0.34 (+4.09%) | 12,754 |
1 Apr 2011 | INR | 9.17 | 9.17 | 8.31 | 8.31 | 8.31 | -0.43 (-4.92%) | 20,038 |
31 Mar 2011 | INR | 9.56 | 9.56 | 8.72 | 8.74 | 8.74 | -0.37 (-4.06%) | 24,423 |
30 Mar 2011 | INR | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | +0.43 (+4.95%) | 58,295 |
29 Mar 2011 | INR | 8.68 | 8.68 | 8.64 | 8.68 | 8.68 | +0.41 (+4.96%) | 34,778 |
28 Mar 2011 | INR | 8.27 | 8.27 | 7.5 | 8.27 | 8.27 | +0.39 (+4.95%) | 23,023 |
25 Mar 2011 | INR | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | +0.37 (+4.93%) | 19,450 |
24 Mar 2011 | INR | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | +0.35 (+4.89%) | 13,580 |
23 Mar 2011 | INR | 7 | 7.16 | 7 | 7.16 | 7.16 | +0.34 (+4.99%) | 6,300 |
22 Mar 2011 | INR | 6.7 | 6.82 | 6.7 | 6.82 | 6.82 | +0.32 (+4.92%) | 17,258 |
21 Mar 2011 | INR | 6.5 | 6.51 | 6.3 | 6.5 | 6.5 | +0.11 (+1.72%) | 3,046 |
18 Mar 2011 | INR | 6.5 | 6.99 | 6.39 | 6.39 | 6.39 | -0.31 (-4.63%) | 3,905 |
17 Mar 2011 | INR | 7.28 | 7.28 | 6.7 | 6.7 | 6.7 | -0.27 (-3.87%) | 6,513 |
16 Mar 2011 | INR | 6.91 | 7.14 | 6.91 | 6.97 | 6.97 | -0.03 (-0.43%) | 2,500 |
15 Mar 2011 | INR | 7.01 | 7.25 | 6.9 | 7 | 7 | -0.26 (-3.58%) | 1,907 |
14 Mar 2011 | INR | 7.2 | 7.33 | 7.17 | 7.26 | 7.26 | +0.16 (+2.25%) | 17,320 |
11 Mar 2011 | INR | 6.75 | 7.1 | 6.75 | 7.1 | 7.1 | +0.32 (+4.72%) | 15,350 |
10 Mar 2011 | INR | 6.75 | 6.99 | 6.75 | 6.78 | 6.78 | +0.04 (+0.59%) | 30,662 |
9 Mar 2011 | INR | 6.75 | 6.75 | 6.6 | 6.74 | 6.74 | +0.31 (+4.82%) | 109,885 |
8 Mar 2011 | INR | 6.4 | 6.66 | 6.32 | 6.43 | 6.43 | -0.07 (-1.08%) | 6,927 |