Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2011 | INR | 18.9 | 19.3 | 18.9 | 19.2 | 19.2 | -0.1 (-0.52%) | 210 |
30 May 2011 | INR | 19.8 | 19.8 | 18.45 | 19.3 | 19.3 | -0.5 (-2.53%) | 3,395 |
27 May 2011 | INR | 18.6 | 20.95 | 18.6 | 19.8 | 19.8 | +0.2 (+1.02%) | 1,920 |
26 May 2011 | INR | 20.1 | 20.7 | 19 | 19.6 | 19.6 | +1.3 (+7.10%) | 21,061 |
25 May 2011 | INR | 17 | 19.5 | 17 | 18.3 | 18.3 | +1.75 (+10.57%) | 10,764 |
24 May 2011 | INR | 17 | 17 | 16.5 | 16.55 | 16.55 | -0.95 (-5.43%) | 204 |
23 May 2011 | INR | 17.05 | 17.5 | 16.9 | 17.5 | 17.5 | +0.25 (+1.45%) | 1,087 |
20 May 2011 | INR | 17.15 | 17.25 | 17.1 | 17.25 | 17.25 | +0.3 (+1.77%) | 5,260 |
19 May 2011 | INR | 16.35 | 16.95 | 16.35 | 16.95 | 16.95 | +0.2 (+1.19%) | 1,535 |
18 May 2011 | INR | 17.15 | 18.5 | 16.5 | 16.75 | 16.75 | +0.35 (+2.13%) | 7,105 |
17 May 2011 | INR | 16.2 | 16.4 | 16.15 | 16.4 | 16.4 | -0.2 (-1.20%) | 480 |
16 May 2011 | INR | 16.15 | 17 | 15.85 | 16.6 | 16.6 | -0.7 (-4.05%) | 5,064 |
13 May 2011 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | +0.85 (+5.17%) | 100 |
12 May 2011 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.5 (-2.95%) | 500 |
11 May 2011 | INR | 17.05 | 17.5 | 16.9 | 16.95 | 16.95 | -0.3 (-1.74%) | 4,500 |
10 May 2011 | INR | 18.6 | 18.6 | 16.6 | 17.25 | 17.25 | -0.75 (-4.17%) | 3,084 |
9 May 2011 | INR | 17.45 | 18 | 17.45 | 18 | 18 | 0.0 (0.0%) | 1,019 |
6 May 2011 | INR | 17.3 | 18 | 17.3 | 18 | 18 | +0.2 (+1.12%) | 2,230 |
5 May 2011 | INR | 17.5 | 18.3 | 17.5 | 17.8 | 17.8 | +0.1 (+0.56%) | 8,180 |
4 May 2011 | INR | 17.15 | 17.7 | 17.15 | 17.7 | 17.7 | -0.65 (-3.54%) | 200 |
3 May 2011 | INR | 17.6 | 18.35 | 17.6 | 18.35 | 18.35 | +0.45 (+2.51%) | 1,500 |
2 May 2011 | INR | 18 | 18 | 17.9 | 17.9 | 17.9 | -0.35 (-1.92%) | 150 |
29 Apr 2011 | INR | 18 | 18.25 | 17.95 | 18.25 | 18.25 | +0.2 (+1.11%) | 8,078 |
28 Apr 2011 | INR | 18.4 | 18.4 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 1,100 |
27 Apr 2011 | INR | 18 | 18.6 | 18 | 18.05 | 18.05 | -0.55 (-2.96%) | 1,500 |
26 Apr 2011 | INR | 17.65 | 18.6 | 17.65 | 18.6 | 18.6 | +0.2 (+1.09%) | 2,175 |
25 Apr 2011 | INR | 17.45 | 18.4 | 17.45 | 18.4 | 18.4 | +0.55 (+3.08%) | 2,390 |
21 Apr 2011 | INR | 18 | 18 | 17.85 | 17.85 | 17.85 | -0.15 (-0.83%) | 1,600 |
20 Apr 2011 | INR | 18 | 18.95 | 18 | 18 | 18 | +0.1 (+0.56%) | 645 |
19 Apr 2011 | INR | 18.05 | 18.05 | 17.9 | 17.9 | 17.9 | -0.6 (-3.24%) | 1,000 |