Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2011 | INR | 19 | 19.4 | 18.6 | 18.95 | 18.95 | +0.5 (+2.71%) | 15,510 |
31 May 2011 | INR | 17.6 | 18.75 | 17.4 | 18.45 | 18.45 | +0.9 (+5.13%) | 14,694 |
30 May 2011 | INR | 17.65 | 17.85 | 17.5 | 17.55 | 17.55 | -0.65 (-3.57%) | 1,478 |
27 May 2011 | INR | 17.35 | 18.45 | 17.35 | 18.2 | 18.2 | +0.8 (+4.60%) | 4,014 |
26 May 2011 | INR | 17.25 | 17.65 | 17.25 | 17.4 | 17.4 | -0.4 (-2.25%) | 5,021 |
25 May 2011 | INR | 17.1 | 17.8 | 17.1 | 17.8 | 17.8 | +0.25 (+1.42%) | 101 |
24 May 2011 | INR | 17 | 17.9 | 17 | 17.55 | 17.55 | +0.45 (+2.63%) | 12,597 |
23 May 2011 | INR | 16.95 | 17.9 | 16 | 17.1 | 17.1 | +0.45 (+2.70%) | 16,081 |
20 May 2011 | INR | 16.65 | 17 | 16.6 | 16.65 | 16.65 | 0.0 (0.0%) | 2,539 |
19 May 2011 | INR | 17.8 | 17.8 | 16.1 | 16.65 | 16.65 | -0.55 (-3.20%) | 9,388 |
18 May 2011 | INR | 17.6 | 17.6 | 17 | 17.2 | 17.2 | 0.0 (0.0%) | 3,405 |
17 May 2011 | INR | 18 | 18.9 | 17 | 17.2 | 17.2 | -0.95 (-5.23%) | 5,727 |
16 May 2011 | INR | 18.1 | 19.2 | 18.1 | 18.15 | 18.15 | -0.9 (-4.72%) | 6,646 |
13 May 2011 | INR | 18.9 | 19.45 | 18.75 | 19.05 | 19.05 | 0.0 (0.0%) | 20,876 |
12 May 2011 | INR | 18.85 | 20.25 | 18.45 | 19.05 | 19.05 | +0.3 (+1.60%) | 61,325 |
11 May 2011 | INR | 19 | 19 | 18 | 18.75 | 18.75 | +1.45 (+8.38%) | 65,756 |
10 May 2011 | INR | 17.25 | 17.55 | 16.9 | 17.3 | 17.3 | +0.9 (+5.49%) | 801 |
9 May 2011 | INR | 15.6 | 17.4 | 15.6 | 16.4 | 16.4 | -0.55 (-3.24%) | 4,432 |
6 May 2011 | INR | 17.5 | 17.5 | 16.1 | 16.95 | 16.95 | -0.55 (-3.14%) | 6,046 |
5 May 2011 | INR | 16.85 | 17.7 | 16.85 | 17.5 | 17.5 | 0.0 (0.0%) | 2,222 |
4 May 2011 | INR | 17.55 | 17.65 | 17.5 | 17.5 | 17.5 | -0.75 (-4.11%) | 979 |
3 May 2011 | INR | 18.75 | 18.75 | 17.95 | 18.25 | 18.25 | +0.1 (+0.55%) | 2,274 |
2 May 2011 | INR | 17.5 | 18.2 | 17.1 | 18.15 | 18.15 | +0.59 (+3.36%) | 5,692 |
29 Apr 2011 | INR | 18 | 18.48 | 17.45 | 17.56 | 17.56 | -0.77 (-4.20%) | 3,372 |
28 Apr 2011 | INR | 18.87 | 19.1 | 18.32 | 18.33 | 18.33 | -0.76 (-3.98%) | 16,863 |
27 Apr 2011 | INR | 19 | 19.4 | 18.5 | 19.09 | 19.09 | +0.61 (+3.30%) | 16,069 |
26 Apr 2011 | INR | 18.4 | 18.48 | 17.4 | 18.48 | 18.48 | +0.88 (+5%) | 21,738 |
25 Apr 2011 | INR | 17.75 | 18.48 | 17.5 | 17.6 | 17.6 | -0.3 (-1.68%) | 2,915 |
21 Apr 2011 | INR | 18.35 | 18.35 | 17.5 | 17.9 | 17.9 | -0.1 (-0.56%) | 5,920 |
20 Apr 2011 | INR | 18.48 | 18.48 | 17.65 | 18 | 18 | +0.25 (+1.41%) | 4,060 |