Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2011 | INR | 9.99 | 10.26 | 9.14 | 10.23 | 10.23 | +0.9 (+9.65%) | 37,342 |
27 May 2011 | INR | 9.27 | 9.98 | 9.22 | 9.33 | 9.33 | -0.28 (-2.91%) | 33,997 |
26 May 2011 | INR | 10 | 10.45 | 9.02 | 9.61 | 9.61 | -0.39 (-3.90%) | 16,357 |
25 May 2011 | INR | 10.25 | 10.3 | 9.86 | 10 | 10 | +0.05 (+0.50%) | 2,852 |
24 May 2011 | INR | 11.29 | 11.29 | 9.8 | 9.95 | 9.95 | -0.76 (-7.10%) | 16,519 |
23 May 2011 | INR | 10.88 | 10.98 | 10.41 | 10.71 | 10.71 | +0.21 (+2%) | 1,827 |
20 May 2011 | INR | 10.3 | 10.89 | 9.51 | 10.5 | 10.5 | +0.27 (+2.64%) | 15,834 |
19 May 2011 | INR | 10.1 | 11.4 | 10.02 | 10.23 | 10.23 | -0.58 (-5.37%) | 6,996 |
18 May 2011 | INR | 10.03 | 10.89 | 10.03 | 10.81 | 10.81 | +0.06 (+0.56%) | 3,570 |
17 May 2011 | INR | 10.5 | 10.89 | 10.5 | 10.75 | 10.75 | +0.2 (+1.90%) | 4,786 |
16 May 2011 | INR | 10 | 10.95 | 10 | 10.55 | 10.55 | -0.25 (-2.31%) | 7,231 |
13 May 2011 | INR | 10.7 | 11 | 10.7 | 10.8 | 10.8 | +0.03 (+0.28%) | 1,746 |
12 May 2011 | INR | 10.4 | 11.1 | 10.4 | 10.77 | 10.77 | -0.05 (-0.46%) | 7,964 |
11 May 2011 | INR | 10.5 | 10.99 | 10.5 | 10.82 | 10.82 | -0.06 (-0.55%) | 3,373 |
10 May 2011 | INR | 11.59 | 11.59 | 10.7 | 10.88 | 10.88 | +0.01 (+0.09%) | 15,151 |
9 May 2011 | INR | 10.25 | 11.15 | 10.1 | 10.87 | 10.87 | -0.03 (-0.28%) | 13,815 |
6 May 2011 | INR | 11 | 11.83 | 10.7 | 10.9 | 10.9 | -0.01 (-0.09%) | 11,987 |
5 May 2011 | INR | 11.01 | 11.57 | 10.85 | 10.91 | 10.91 | -0.27 (-2.42%) | 19,153 |
4 May 2011 | INR | 11 | 11.9 | 11 | 11.18 | 11.18 | -0.3 (-2.61%) | 4,824 |
3 May 2011 | INR | 11.8 | 12.32 | 11.4 | 11.48 | 11.48 | -0.49 (-4.09%) | 6,622 |
2 May 2011 | INR | 12.5 | 12.5 | 11.92 | 11.97 | 11.97 | -0.53 (-4.24%) | 3,086 |
29 Apr 2011 | INR | 12.31 | 12.75 | 12.25 | 12.5 | 12.5 | -0.19 (-1.50%) | 6,273 |
28 Apr 2011 | INR | 12.56 | 13.43 | 12.51 | 12.69 | 12.69 | -0.47 (-3.57%) | 37,976 |
27 Apr 2011 | INR | 13 | 13.44 | 13 | 13.16 | 13.16 | +0.16 (+1.23%) | 3,000 |
26 Apr 2011 | INR | 13.15 | 13.6 | 13 | 13 | 13 | -0.15 (-1.14%) | 7,476 |
25 Apr 2011 | INR | 13 | 13.8 | 13 | 13.15 | 13.15 | -0.06 (-0.45%) | 8,483 |
21 Apr 2011 | INR | 13.89 | 14.12 | 13.01 | 13.21 | 13.21 | -0.24 (-1.78%) | 30,905 |
20 Apr 2011 | INR | 12.81 | 13.45 | 12.8 | 13.45 | 13.45 | +0.64 (+5.00%) | 17,384 |
19 Apr 2011 | INR | 12.98 | 13.38 | 12.51 | 12.81 | 12.81 | +0.01 (+0.08%) | 7,527 |
18 Apr 2011 | INR | 13.01 | 13.82 | 12.55 | 12.8 | 12.8 | -0.37 (-2.81%) | 28,951 |