Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2011 | INR | 31.75 | 35 | 31.75 | 33.85 | 33.85 | +1.05 (+3.20%) | 7,005 |
19 May 2011 | INR | 32.7 | 33.9 | 30.75 | 32.8 | 32.8 | +1.95 (+6.32%) | 17,435 |
18 May 2011 | INR | 32.85 | 32.85 | 30.6 | 30.85 | 30.85 | -1 (-3.14%) | 10,875 |
17 May 2011 | INR | 33.45 | 33.45 | 30 | 31.85 | 31.85 | +0.3 (+0.95%) | 9,803 |
16 May 2011 | INR | 34.6 | 34.6 | 30.6 | 31.55 | 31.55 | -0.65 (-2.02%) | 6,450 |
13 May 2011 | INR | 31.85 | 32.45 | 31.8 | 32.2 | 32.2 | -0.15 (-0.46%) | 3,210 |
12 May 2011 | INR | 35.4 | 35.4 | 31 | 32.35 | 32.35 | -0.55 (-1.67%) | 835 |
11 May 2011 | INR | 33 | 34 | 32.75 | 32.9 | 32.9 | -2.05 (-5.87%) | 1,705 |
10 May 2011 | INR | 34.9 | 35.95 | 34.9 | 34.95 | 34.95 | +1.15 (+3.40%) | 1,755 |
9 May 2011 | INR | 35.15 | 35.15 | 33.8 | 33.8 | 33.8 | +0.85 (+2.58%) | 840 |
6 May 2011 | INR | 29.9 | 34.4 | 29.9 | 32.95 | 32.95 | +0.8 (+2.49%) | 1,857 |
5 May 2011 | INR | 33 | 33 | 32.15 | 32.15 | 32.15 | -1.65 (-4.88%) | 1,355 |
4 May 2011 | INR | 33.8 | 33.85 | 33.8 | 33.8 | 33.8 | +0.05 (+0.15%) | 220 |
3 May 2011 | INR | 33 | 35.45 | 32.75 | 33.75 | 33.75 | -0.7 (-2.03%) | 2,495 |
2 May 2011 | INR | 35.4 | 35.45 | 32.55 | 34.45 | 34.45 | +0.45 (+1.32%) | 2,600 |
29 Apr 2011 | INR | 34.85 | 34.9 | 34 | 34 | 34 | +0.5 (+1.49%) | 1,230 |
28 Apr 2011 | INR | 33.5 | 33.5 | 33.45 | 33.5 | 33.5 | -0.3 (-0.89%) | 910 |
27 Apr 2011 | INR | 33.4 | 34.3 | 32.6 | 33.8 | 33.8 | +1 (+3.05%) | 3,403 |
26 Apr 2011 | INR | 31.2 | 33.65 | 31.2 | 32.8 | 32.8 | +0.05 (+0.15%) | 3,235 |
25 Apr 2011 | INR | 34 | 34.35 | 31.6 | 32.75 | 32.75 | -0.5 (-1.50%) | 9,910 |
21 Apr 2011 | INR | 34.75 | 34.75 | 33.25 | 33.25 | 33.25 | -1.7 (-4.86%) | 1,237 |
20 Apr 2011 | INR | 34.95 | 34.95 | 34.9 | 34.95 | 34.95 | +0.45 (+1.30%) | 400 |
19 Apr 2011 | INR | 33.25 | 34.5 | 33.25 | 34.5 | 34.5 | -0.2 (-0.58%) | 335 |
18 Apr 2011 | INR | 33.35 | 35.4 | 33.25 | 34.7 | 34.7 | -0.2 (-0.57%) | 610 |
15 Apr 2011 | INR | 36 | 36 | 33.45 | 34.9 | 34.9 | +0.3 (+0.87%) | 3,500 |
13 Apr 2011 | INR | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | 0.0 (0.0%) | 0 |
11 Apr 2011 | INR | 34.45 | 34.95 | 34.45 | 34.6 | 34.6 | +0.1 (+0.29%) | 150 |
8 Apr 2011 | INR | 35.8 | 35.8 | 34.5 | 34.5 | 34.5 | -0.5 (-1.43%) | 294 |
7 Apr 2011 | INR | 32.75 | 35 | 32.75 | 35 | 35 | +0.55 (+1.60%) | 191 |
6 Apr 2011 | INR | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | +0.6 (+1.77%) | 60 |