Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2011 | INR | 19 | 19.7 | 18.8 | 19.7 | 19.7 | +0.2 (+1.03%) | 2,504 |
20 Apr 2011 | INR | 18.65 | 19.5 | 18.65 | 19.5 | 19.5 | +0.5 (+2.63%) | 175 |
19 Apr 2011 | INR | 19 | 19 | 19 | 19 | 19 | -0.15 (-0.78%) | 601 |
18 Apr 2011 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
15 Apr 2011 | INR | 19 | 19.2 | 19 | 19.15 | 19.15 | 0.0 (0.0%) | 130 |
13 Apr 2011 | INR | 18.65 | 19.2 | 18.65 | 19.15 | 19.15 | -0.1 (-0.52%) | 255 |
11 Apr 2011 | INR | 19 | 19.3 | 19 | 19.25 | 19.25 | +0.45 (+2.39%) | 11 |
8 Apr 2011 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | -0.2 (-1.05%) | 300 |
7 Apr 2011 | INR | 19 | 19 | 19 | 19 | 19 | -0.5 (-2.56%) | 200 |
6 Apr 2011 | INR | 19.8 | 19.9 | 18.75 | 19.5 | 19.5 | +0.3 (+1.56%) | 2,514 |
5 Apr 2011 | INR | 19 | 19.2 | 18.15 | 19.2 | 19.2 | +0.6 (+3.23%) | 7,594 |
4 Apr 2011 | INR | 18.85 | 18.85 | 18 | 18.6 | 18.6 | +0.55 (+3.05%) | 14,819 |
1 Apr 2011 | INR | 17.5 | 18.7 | 17.5 | 18.05 | 18.05 | +0.2 (+1.12%) | 3,261 |
31 Mar 2011 | INR | 17.9 | 18.45 | 17.8 | 17.85 | 17.85 | -0.15 (-0.83%) | 2,262 |
30 Mar 2011 | INR | 18 | 18.95 | 17.8 | 18 | 18 | -0.2 (-1.10%) | 1,814 |
29 Mar 2011 | INR | 18.7 | 18.7 | 17.85 | 18.2 | 18.2 | -0.2 (-1.09%) | 802 |
28 Mar 2011 | INR | 18 | 18.8 | 18 | 18.4 | 18.4 | -0.15 (-0.81%) | 1,948 |
25 Mar 2011 | INR | 19 | 19 | 17.9 | 18.55 | 18.55 | +0.2 (+1.09%) | 2,144 |
24 Mar 2011 | INR | 18.2 | 19.25 | 18.15 | 18.35 | 18.35 | -0.4 (-2.13%) | 843 |
23 Mar 2011 | INR | 18 | 19.3 | 18 | 18.75 | 18.75 | +0.05 (+0.27%) | 70,974 |
22 Mar 2011 | INR | 18.05 | 18.7 | 18.05 | 18.7 | 18.7 | +0.4 (+2.19%) | 235 |
21 Mar 2011 | INR | 20.7 | 20.7 | 17.6 | 18.3 | 18.3 | +0.3 (+1.67%) | 4,613 |
18 Mar 2011 | INR | 18.55 | 18.55 | 17.95 | 18 | 18 | -0.75 (-4%) | 1,167 |
17 Mar 2011 | INR | 18.8 | 18.8 | 18.4 | 18.75 | 18.75 | +0.35 (+1.90%) | 1,315 |
16 Mar 2011 | INR | 18.6 | 18.8 | 18.4 | 18.4 | 18.4 | -0.1 (-0.54%) | 3,304 |
15 Mar 2011 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 3,750 |
14 Mar 2011 | INR | 19 | 19.3 | 17.2 | 18.5 | 18.5 | -0.05 (-0.27%) | 6,267 |
11 Mar 2011 | INR | 18.55 | 18.55 | 18.5 | 18.55 | 18.55 | -0.4 (-2.11%) | 3,410 |
10 Mar 2011 | INR | 18.2 | 18.95 | 18.2 | 18.95 | 18.95 | +0.35 (+1.88%) | 501 |
9 Mar 2011 | INR | 19.15 | 19.15 | 18.4 | 18.6 | 18.6 | -0.4 (-2.11%) | 1,067 |