Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 20 | 20 | 18.95 | 18.95 | 12.6333 | -0.2 (-1.04%) | 1,252 |
2 Jun 2011 | INR | 19.5 | 20.05 | 19.05 | 19.15 | 12.7667 | -0.15 (-0.78%) | 19,502 |
1 Jun 2011 | INR | 19.5 | 19.5 | 18.9 | 19.3 | 12.8667 | +0.55 (+2.93%) | 660 |
31 May 2011 | INR | 18.3 | 19 | 18.3 | 18.75 | 12.5 | -0.25 (-1.32%) | 6,440 |
30 May 2011 | INR | 18.5 | 19.4 | 18.5 | 19 | 12.6667 | +0.3 (+1.60%) | 1,830 |
27 May 2011 | INR | 19.25 | 19.65 | 18.45 | 18.7 | 12.4667 | -1.3 (-6.50%) | 5,575 |
26 May 2011 | INR | 18.8 | 20 | 18.7 | 20 | 13.3333 | +1.2 (+6.38%) | 4,220 |
25 May 2011 | INR | 18.9 | 18.9 | 18.8 | 18.8 | 12.5333 | -0.15 (-0.79%) | 905 |
24 May 2011 | INR | 19 | 19 | 18.1 | 18.95 | 12.6333 | -0.65 (-3.32%) | 2,115 |
23 May 2011 | INR | 19.95 | 19.95 | 19 | 19.6 | 13.0667 | +0.7 (+3.70%) | 415 |
20 May 2011 | INR | 19.75 | 20.2 | 18.1 | 18.9 | 12.6 | -0.85 (-4.30%) | 6,740 |
19 May 2011 | INR | 20 | 20.8 | 19.75 | 19.75 | 13.1667 | 0.0 (0.0%) | 550 |
18 May 2011 | INR | 19.65 | 20 | 19.55 | 19.75 | 13.1667 | -0.5 (-2.47%) | 556 |
17 May 2011 | INR | 20.15 | 20.45 | 20.1 | 20.25 | 13.5 | -0.4 (-1.94%) | 500 |
16 May 2011 | INR | 20 | 21 | 19.8 | 20.65 | 13.7667 | +0.35 (+1.72%) | 840 |
13 May 2011 | INR | 20.25 | 20.75 | 20 | 20.3 | 13.5333 | -0.5 (-2.40%) | 3,893 |
12 May 2011 | INR | 21.8 | 21.8 | 20.6 | 20.8 | 13.8667 | -0.2 (-0.95%) | 771 |
11 May 2011 | INR | 21 | 21.4 | 20.6 | 21 | 14 | +0.75 (+3.70%) | 2,350 |
10 May 2011 | INR | 20.9 | 20.9 | 20 | 20.25 | 13.5 | -0.05 (-0.25%) | 1,706 |
9 May 2011 | INR | 19.9 | 20.3 | 19.9 | 20.3 | 13.5333 | -0.4 (-1.93%) | 270 |
6 May 2011 | INR | 20 | 22 | 19.8 | 20.7 | 13.8 | -0.05 (-0.24%) | 8,127 |
5 May 2011 | INR | 19.55 | 21 | 19.55 | 20.75 | 13.8333 | -0.25 (-1.19%) | 2,053 |
4 May 2011 | INR | 20.5 | 21 | 20.25 | 21 | 14 | +0.5 (+2.44%) | 250 |
3 May 2011 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 13.6667 | -0.05 (-0.24%) | 200 |
2 May 2011 | INR | 21 | 21 | 20.5 | 20.55 | 13.7 | -0.6 (-2.84%) | 2,376 |
29 Apr 2011 | INR | 20.75 | 21.6 | 20.75 | 21.15 | 14.1 | 0.0 (0.0%) | 1,925 |
28 Apr 2011 | INR | 21 | 21.6 | 20.75 | 21.15 | 14.1 | +0.1 (+0.48%) | 2,575 |
27 Apr 2011 | INR | 20.1 | 21.95 | 20.1 | 21.05 | 14.0333 | -0.1 (-0.47%) | 4,344 |
26 Apr 2011 | INR | 20.4 | 21.25 | 20.4 | 21.15 | 14.1 | 0.0 (0.0%) | 962 |
25 Apr 2011 | INR | 20.5 | 21.25 | 20.5 | 21.15 | 14.1 | +0.7 (+3.42%) | 1,671 |