Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2011 | INR | 26.4 | 26.8 | 25.6 | 25.8 | 161.25 | -0.2 (-0.77%) | 964,088 |
15 Jun 2011 | INR | 25 | 26.25 | 24.9 | 26 | 162.5 | +0.95 (+3.79%) | 740,564 |
14 Jun 2011 | INR | 25 | 25.4 | 24.3 | 25.05 | 156.5625 | +0.55 (+2.24%) | 854,553 |
13 Jun 2011 | INR | 23.7 | 25.4 | 23.25 | 24.5 | 153.125 | +1.15 (+4.93%) | 417,747 |
10 Jun 2011 | INR | 22.75 | 23.85 | 22.5 | 23.35 | 145.9375 | +0.35 (+1.52%) | 749,689 |
9 Jun 2011 | INR | 22.35 | 23.25 | 22.35 | 23 | 143.75 | +0.35 (+1.55%) | 373,628 |
8 Jun 2011 | INR | 22.7 | 23 | 22.4 | 22.65 | 141.5625 | -0.3 (-1.31%) | 214,255 |
7 Jun 2011 | INR | 22.9 | 23.4 | 22.55 | 22.95 | 143.4375 | +0.2 (+0.88%) | 191,293 |
6 Jun 2011 | INR | 23.3 | 23.3 | 22.4 | 22.75 | 142.1875 | +0.05 (+0.22%) | 88,857 |
3 Jun 2011 | INR | 22.2 | 23 | 22.15 | 22.7 | 141.875 | +0.1 (+0.44%) | 194,192 |
2 Jun 2011 | INR | 23.2 | 23.3 | 22.1 | 22.6 | 141.25 | -0.4 (-1.74%) | 291,111 |
1 Jun 2011 | INR | 24 | 24 | 22.8 | 23 | 143.75 | 0.0 (0.0%) | 559,805 |
31 May 2011 | INR | 23.95 | 23.95 | 22.75 | 23 | 143.75 | -0.35 (-1.50%) | 394,745 |
30 May 2011 | INR | 23.5 | 23.5 | 22.6 | 23.35 | 145.9375 | +0.7 (+3.09%) | 204,038 |
27 May 2011 | INR | 23.15 | 23.2 | 22.45 | 22.65 | 141.5625 | -0.15 (-0.66%) | 533,382 |
26 May 2011 | INR | 22.1 | 23.2 | 22.1 | 22.8 | 142.5 | +0.55 (+2.47%) | 318,517 |
25 May 2011 | INR | 23.1 | 23.35 | 22 | 22.25 | 139.0625 | -1.1 (-4.71%) | 366,873 |
24 May 2011 | INR | 23.5 | 23.9 | 22.5 | 23.35 | 145.9375 | +0.2 (+0.86%) | 551,162 |
23 May 2011 | INR | 21.15 | 23.65 | 20.75 | 23.15 | 144.6875 | +1.45 (+6.68%) | 295,524 |
20 May 2011 | INR | 22 | 22.65 | 21.55 | 21.7 | 135.625 | -0.6 (-2.69%) | 226,275 |
19 May 2011 | INR | 22 | 22.9 | 22 | 22.3 | 139.375 | -0.3 (-1.33%) | 103,988 |
18 May 2011 | INR | 22.55 | 23.3 | 22.05 | 22.6 | 141.25 | -0.05 (-0.22%) | 575,882 |
17 May 2011 | INR | 23.65 | 23.8 | 22.5 | 22.65 | 141.5625 | -0.65 (-2.79%) | 113,837 |
16 May 2011 | INR | 23.75 | 24 | 23.1 | 23.3 | 145.625 | -0.5 (-2.10%) | 704,956 |
13 May 2011 | INR | 23.8 | 24.4 | 23.55 | 23.8 | 148.75 | -0.35 (-1.45%) | 677,638 |
12 May 2011 | INR | 24.5 | 24.5 | 23.85 | 24.15 | 150.9375 | +0.25 (+1.05%) | 564,838 |
11 May 2011 | INR | 25.2 | 25.2 | 23.8 | 23.9 | 149.375 | -0.4 (-1.65%) | 526,676 |
10 May 2011 | INR | 23.45 | 24.5 | 23.45 | 24.3 | 151.875 | +0.1 (+0.41%) | 483,011 |
9 May 2011 | INR | 23.95 | 24.4 | 23.7 | 24.2 | 151.25 | +0.4 (+1.68%) | 491,576 |
6 May 2011 | INR | 23 | 24.45 | 23 | 23.8 | 148.75 | +0.4 (+1.71%) | 918,668 |