Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 14.8 | 15 | 14.7 | 14.73 | 14.73 | +0.09 (+0.61%) | 8,496 |
2 Jun 2011 | INR | 14.9 | 15.1 | 14.6 | 14.64 | 14.64 | -0.09 (-0.61%) | 12,457 |
1 Jun 2011 | INR | 15 | 15 | 14.6 | 14.73 | 14.73 | -0.12 (-0.81%) | 8,152 |
31 May 2011 | INR | 15.05 | 15.05 | 14.6 | 14.85 | 14.85 | -0.15 (-1%) | 2,882 |
30 May 2011 | INR | 15.05 | 15.2 | 14.85 | 15 | 15 | +0.15 (+1.01%) | 5,310 |
27 May 2011 | INR | 14.65 | 15.2 | 14.65 | 14.85 | 14.85 | +0.15 (+1.02%) | 3,443 |
26 May 2011 | INR | 14.65 | 14.9 | 14.6 | 14.7 | 14.7 | -0.1 (-0.68%) | 3,893 |
25 May 2011 | INR | 14.35 | 15 | 14.35 | 14.8 | 14.8 | -0.1 (-0.67%) | 3,160 |
24 May 2011 | INR | 14.85 | 15.1 | 14.85 | 14.9 | 14.9 | 0.0 (0.0%) | 4,183 |
23 May 2011 | INR | 14.8 | 15.65 | 14.8 | 14.9 | 14.9 | -0.75 (-4.79%) | 19,586 |
20 May 2011 | INR | 15 | 17.2 | 15 | 15.65 | 15.65 | +0.65 (+4.33%) | 32,612 |
19 May 2011 | INR | 16.6 | 16.6 | 14.7 | 15 | 15 | 0.0 (0.0%) | 5,809 |
18 May 2011 | INR | 14.9 | 15.15 | 14.8 | 15 | 15 | 0.0 (0.0%) | 5,692 |
17 May 2011 | INR | 15 | 15.5 | 14.85 | 15 | 15 | 0.0 (0.0%) | 2,442 |
16 May 2011 | INR | 15.15 | 15.15 | 14.5 | 15 | 15 | 0.0 (0.0%) | 4,584 |
13 May 2011 | INR | 15 | 15.45 | 14.85 | 15 | 15 | -0.05 (-0.33%) | 6,411 |
12 May 2011 | INR | 14.75 | 15.2 | 14.75 | 15.05 | 15.05 | +0.1 (+0.67%) | 3,397 |
11 May 2011 | INR | 14.5 | 15.3 | 14.5 | 14.95 | 14.95 | -0.05 (-0.33%) | 11,498 |
10 May 2011 | INR | 14.7 | 15.25 | 14.7 | 15 | 15 | 0.0 (0.0%) | 14,348 |
9 May 2011 | INR | 15 | 15.1 | 14.8 | 15 | 15 | +0.1 (+0.67%) | 5,833 |
6 May 2011 | INR | 14.6 | 15.05 | 14.45 | 14.9 | 14.9 | +0.4 (+2.76%) | 10,992 |
5 May 2011 | INR | 14.85 | 15.3 | 14.5 | 14.5 | 14.5 | -0.5 (-3.33%) | 12,152 |
4 May 2011 | INR | 14.85 | 15.35 | 14.8 | 15 | 15 | +0.05 (+0.33%) | 6,425 |
3 May 2011 | INR | 15.6 | 15.9 | 14.8 | 14.95 | 14.95 | -0.4 (-2.61%) | 21,272 |
2 May 2011 | INR | 16.05 | 16.1 | 15 | 15.35 | 15.35 | -0.8 (-4.95%) | 16,186 |
29 Apr 2011 | INR | 17 | 17 | 16.1 | 16.15 | 16.15 | -0.3 (-1.82%) | 8,576 |
28 Apr 2011 | INR | 17 | 17.2 | 16.3 | 16.45 | 16.45 | -0.5 (-2.95%) | 10,760 |
27 Apr 2011 | INR | 16.75 | 17.3 | 16.75 | 16.95 | 16.95 | +0.25 (+1.50%) | 12,756 |
26 Apr 2011 | INR | 16.9 | 17.15 | 16 | 16.7 | 16.7 | -0.55 (-3.19%) | 22,372 |
25 Apr 2011 | INR | 17.45 | 17.5 | 17.1 | 17.25 | 17.25 | -0.1 (-0.58%) | 9,884 |