Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2011 | INR | 19.6 | 21.25 | 18.05 | 18.9 | 18.9 | -1.1 (-5.50%) | 15,179 |
15 Apr 2011 | INR | 20.1 | 21 | 19.6 | 20 | 20 | -0.4 (-1.96%) | 1,950 |
13 Apr 2011 | INR | 20.05 | 20.65 | 19.75 | 20.4 | 20.4 | +0.25 (+1.24%) | 2,652 |
11 Apr 2011 | INR | 20.6 | 21 | 20 | 20.15 | 20.15 | -1.05 (-4.95%) | 2,340 |
8 Apr 2011 | INR | 21.25 | 22 | 20.1 | 21.2 | 21.2 | -0.6 (-2.75%) | 2,425 |
7 Apr 2011 | INR | 21.1 | 21.95 | 20.5 | 21.8 | 21.8 | +0.7 (+3.32%) | 1,238 |
6 Apr 2011 | INR | 21.1 | 22 | 20.6 | 21.1 | 21.1 | -0.15 (-0.71%) | 2,206 |
5 Apr 2011 | INR | 21.5 | 21.5 | 21 | 21.25 | 21.25 | +0.6 (+2.91%) | 225 |
4 Apr 2011 | INR | 20.05 | 21.4 | 20.05 | 20.65 | 20.65 | +0.6 (+2.99%) | 1,574 |
1 Apr 2011 | INR | 20 | 20.05 | 20 | 20.05 | 20.05 | -0.65 (-3.14%) | 1,324 |
31 Mar 2011 | INR | 21.15 | 21.15 | 19.5 | 20.7 | 20.7 | +1.45 (+7.53%) | 2,129 |
30 Mar 2011 | INR | 20.9 | 20.9 | 19.25 | 19.25 | 19.25 | +0.1 (+0.52%) | 77 |
29 Mar 2011 | INR | 19.05 | 19.6 | 19.05 | 19.15 | 19.15 | +0.15 (+0.79%) | 1,270 |
28 Mar 2011 | INR | 19.3 | 20.2 | 18.75 | 19 | 19 | -0.15 (-0.78%) | 745 |
25 Mar 2011 | INR | 20.25 | 21.45 | 18.05 | 19.15 | 19.15 | -0.9 (-4.49%) | 7,473 |
24 Mar 2011 | INR | 20.35 | 21.35 | 20 | 20.05 | 20.05 | -0.2 (-0.99%) | 603 |
23 Mar 2011 | INR | 21 | 21.45 | 19.6 | 20.25 | 20.25 | -1.5 (-6.90%) | 5,392 |
22 Mar 2011 | INR | 21.65 | 22 | 20.3 | 21.75 | 21.75 | +0.9 (+4.32%) | 2,878 |
21 Mar 2011 | INR | 21.75 | 21.75 | 20.65 | 20.85 | 20.85 | 0.0 (0.0%) | 2,108 |
18 Mar 2011 | INR | 21.7 | 21.8 | 20.85 | 20.85 | 20.85 | -0.05 (-0.24%) | 1,374 |
17 Mar 2011 | INR | 20.2 | 22.5 | 20.2 | 20.9 | 20.9 | +0.1 (+0.48%) | 9,342 |
16 Mar 2011 | INR | 22 | 22.35 | 19.5 | 20.8 | 20.8 | -0.7 (-3.26%) | 15,703 |
15 Mar 2011 | INR | 21.35 | 21.5 | 21.3 | 21.5 | 21.5 | 0.0 (0.0%) | 6,186 |
14 Mar 2011 | INR | 22.25 | 22.25 | 21.5 | 21.5 | 21.5 | -0.05 (-0.23%) | 510 |
11 Mar 2011 | INR | 23 | 23 | 21.55 | 21.55 | 21.55 | -2.35 (-9.83%) | 2,406 |
10 Mar 2011 | INR | 23.5 | 23.9 | 21.95 | 23.9 | 23.9 | +1.55 (+6.94%) | 460 |
9 Mar 2011 | INR | 22.1 | 24.65 | 22.05 | 22.35 | 22.35 | -0.25 (-1.11%) | 2,633 |
8 Mar 2011 | INR | 22.6 | 23.5 | 22.4 | 22.6 | 22.6 | -0.55 (-2.38%) | 4,732 |
7 Mar 2011 | INR | 22 | 23.15 | 21.7 | 23.15 | 23.15 | +1.1 (+4.99%) | 2,811 |
4 Mar 2011 | INR | 21.5 | 22.05 | 21.1 | 22.05 | 22.05 | +1.05 (+5%) | 6,886 |