Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2011 | INR | 25.5 | 26.5 | 24.35 | 26.25 | 26.25 | +0.85 (+3.35%) | 2,204 |
16 Jun 2011 | INR | 25.4 | 26 | 23.5 | 25.4 | 25.4 | +0.65 (+2.63%) | 2,797 |
15 Jun 2011 | INR | 23.35 | 24.85 | 23.2 | 24.75 | 24.75 | +0.5 (+2.06%) | 800 |
14 Jun 2011 | INR | 24.75 | 25 | 24.25 | 24.25 | 24.25 | 0.0 (0.0%) | 890 |
13 Jun 2011 | INR | 25.5 | 25.5 | 22 | 24.25 | 24.25 | -0.95 (-3.77%) | 3,633 |
10 Jun 2011 | INR | 22.45 | 25.7 | 21.5 | 25.2 | 25.2 | +3.35 (+15.33%) | 5,527 |
9 Jun 2011 | INR | 20.15 | 21.85 | 20.15 | 21.85 | 21.85 | -0.05 (-0.23%) | 157 |
8 Jun 2011 | INR | 20.25 | 21.95 | 20.25 | 21.9 | 21.9 | +0.15 (+0.69%) | 451 |
7 Jun 2011 | INR | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | +0.75 (+3.57%) | 100 |
6 Jun 2011 | INR | 21.1 | 21.1 | 20.85 | 21 | 21 | +0.4 (+1.94%) | 500 |
3 Jun 2011 | INR | 21.05 | 21.5 | 20.05 | 20.6 | 20.6 | -1.2 (-5.50%) | 1,780 |
2 Jun 2011 | INR | 25.85 | 25.85 | 21.8 | 21.8 | 21.8 | -0.1 (-0.46%) | 134 |
1 Jun 2011 | INR | 25.8 | 25.8 | 21.1 | 21.9 | 21.9 | -0.95 (-4.16%) | 201 |
31 May 2011 | INR | 21.05 | 22.85 | 21.05 | 22.85 | 22.85 | +0.55 (+2.47%) | 216 |
30 May 2011 | INR | 22.7 | 22.7 | 20.45 | 22.3 | 22.3 | +0.85 (+3.96%) | 17,292 |
27 May 2011 | INR | 21.55 | 22.75 | 21.05 | 21.45 | 21.45 | -1.4 (-6.13%) | 951 |
26 May 2011 | INR | 21.05 | 22.85 | 21.05 | 22.85 | 22.85 | +0.65 (+2.93%) | 32 |
25 May 2011 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
24 May 2011 | INR | 20.4 | 22.2 | 20.4 | 22.2 | 22.2 | +0.7 (+3.26%) | 101 |
23 May 2011 | INR | 21.1 | 21.5 | 21.1 | 21.5 | 21.5 | 0.0 (0.0%) | 80 |
20 May 2011 | INR | 21.55 | 22.25 | 21.5 | 21.5 | 21.5 | -0.1 (-0.46%) | 1,958 |
19 May 2011 | INR | 22 | 22 | 21.55 | 21.6 | 21.6 | -0.05 (-0.23%) | 10,312 |
18 May 2011 | INR | 21.55 | 22.45 | 21.55 | 21.65 | 21.65 | -0.1 (-0.46%) | 528 |
17 May 2011 | INR | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.3 (-1.36%) | 100 |
16 May 2011 | INR | 22.6 | 22.9 | 21.5 | 22.05 | 22.05 | +0.2 (+0.92%) | 1,066 |
13 May 2011 | INR | 21.55 | 22.45 | 21.5 | 21.85 | 21.85 | -0.15 (-0.68%) | 1,712 |
12 May 2011 | INR | 22.7 | 22.7 | 21.95 | 22 | 22 | -0.35 (-1.57%) | 207 |
11 May 2011 | INR | 21.95 | 23.35 | 21.95 | 22.35 | 22.35 | -0.65 (-2.83%) | 1,531 |
10 May 2011 | INR | 23.9 | 23.95 | 22.9 | 23 | 23 | -0.3 (-1.29%) | 570 |
9 May 2011 | INR | 22.7 | 24.85 | 21.5 | 23.3 | 23.3 | +0.6 (+2.64%) | 2,253 |