Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2011 | INR | 16 | 17 | 16 | 17 | 17 | +0.3 (+1.80%) | 110 |
18 May 2011 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
17 May 2011 | INR | 16.5 | 17 | 16.3 | 16.7 | 16.7 | -0.35 (-2.05%) | 2,220 |
16 May 2011 | INR | 18.75 | 18.75 | 17.05 | 17.05 | 17.05 | -0.95 (-5.28%) | 1,098 |
13 May 2011 | INR | 17.6 | 18 | 17.6 | 18 | 18 | +0.4 (+2.27%) | 1,000 |
12 May 2011 | INR | 17.5 | 17.6 | 17.5 | 17.6 | 17.6 | +0.15 (+0.86%) | 400 |
11 May 2011 | INR | 16.6 | 17.5 | 16.45 | 17.45 | 17.45 | -0.35 (-1.97%) | 1,000 |
10 May 2011 | INR | 18 | 18 | 17.1 | 17.8 | 17.8 | -0.2 (-1.11%) | 365 |
9 May 2011 | INR | 17.95 | 18 | 17.95 | 18 | 18 | -0.4 (-2.17%) | 200 |
6 May 2011 | INR | 18.35 | 18.45 | 18.35 | 18.4 | 18.4 | +1.6 (+9.52%) | 400 |
5 May 2011 | INR | 16.2 | 17.5 | 16 | 16.8 | 16.8 | -0.05 (-0.30%) | 523 |
4 May 2011 | INR | 18.7 | 18.7 | 16.85 | 16.85 | 16.85 | -0.65 (-3.71%) | 150 |
3 May 2011 | INR | 17.5 | 17.5 | 16.6 | 17.5 | 17.5 | 0.0 (0.0%) | 776 |
2 May 2011 | INR | 16.9 | 17.5 | 16.75 | 17.5 | 17.5 | +0.25 (+1.45%) | 474 |
29 Apr 2011 | INR | 17.05 | 17.35 | 16.6 | 17.25 | 17.25 | 0.0 (0.0%) | 2,074 |
28 Apr 2011 | INR | 17.5 | 18.45 | 17.1 | 17.25 | 17.25 | +0.05 (+0.29%) | 1,028 |
27 Apr 2011 | INR | 17.6 | 17.6 | 16.55 | 17.2 | 17.2 | -0.8 (-4.44%) | 3,403 |
26 Apr 2011 | INR | 18.25 | 18.25 | 18 | 18 | 18 | +0.3 (+1.69%) | 1,150 |
25 Apr 2011 | INR | 17 | 18.25 | 16.9 | 17.7 | 17.7 | +0.05 (+0.28%) | 2,362 |
21 Apr 2011 | INR | 17.7 | 19.35 | 17.5 | 17.65 | 17.65 | -1 (-5.36%) | 4,260 |
20 Apr 2011 | INR | 19.4 | 19.4 | 18.55 | 18.65 | 18.65 | -0.25 (-1.32%) | 2,400 |
19 Apr 2011 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
18 Apr 2011 | INR | 18.45 | 18.9 | 18.35 | 18.9 | 18.9 | +0.4 (+2.16%) | 250 |
15 Apr 2011 | INR | 18.55 | 18.55 | 18.5 | 18.5 | 18.5 | -0.05 (-0.27%) | 100 |
13 Apr 2011 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.15 (-0.80%) | 200 |
11 Apr 2011 | INR | 20.7 | 20.75 | 18.55 | 18.7 | 18.7 | -0.25 (-1.32%) | 1,344 |
8 Apr 2011 | INR | 18.1 | 20.85 | 18.1 | 18.95 | 18.95 | -0.85 (-4.29%) | 3,595 |
7 Apr 2011 | INR | 19.6 | 19.95 | 18.75 | 19.8 | 19.8 | +1.65 (+9.09%) | 4,143 |
6 Apr 2011 | INR | 18.5 | 18.5 | 18.15 | 18.15 | 18.15 | +0.15 (+0.83%) | 425 |
5 Apr 2011 | INR | 18 | 18.85 | 17.75 | 18 | 18 | -0.75 (-4%) | 3,358 |