Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2011 | INR | 5.08 | 5.6 | 5.08 | 5.2 | 5.2 | -0.14 (-2.62%) | 3,111 |
30 Jun 2011 | INR | 5.45 | 5.85 | 5.34 | 5.34 | 5.34 | -0.28 (-4.98%) | 8,289 |
29 Jun 2011 | INR | 5.62 | 5.62 | 5.37 | 5.62 | 5.62 | +0.25 (+4.66%) | 1,135 |
28 Jun 2011 | INR | 5.33 | 5.74 | 5.33 | 5.37 | 5.37 | -0.2 (-3.59%) | 61,643 |
27 Jun 2011 | INR | 5.12 | 5.57 | 5.12 | 5.57 | 5.57 | +0.26 (+4.90%) | 2,290 |
24 Jun 2011 | INR | 5.45 | 5.71 | 5.31 | 5.31 | 5.31 | -0.13 (-2.39%) | 8,805 |
23 Jun 2011 | INR | 5.44 | 5.84 | 5.44 | 5.44 | 5.44 | -0.28 (-4.90%) | 2,750 |
22 Jun 2011 | INR | 5.7 | 5.94 | 5.4 | 5.72 | 5.72 | +0.04 (+0.70%) | 1,094 |
21 Jun 2011 | INR | 6 | 6.19 | 5.68 | 5.68 | 5.68 | -0.28 (-4.70%) | 1,824 |
20 Jun 2011 | INR | 5.78 | 6.1 | 5.78 | 5.96 | 5.96 | -0.12 (-1.97%) | 1,699 |
17 Jun 2011 | INR | 6.45 | 6.45 | 5.85 | 6.08 | 6.08 | -0.07 (-1.14%) | 13,523 |
16 Jun 2011 | INR | 6.17 | 6.17 | 5.8 | 6.15 | 6.15 | +0.27 (+4.59%) | 32,001 |
15 Jun 2011 | INR | 5.38 | 5.88 | 5.38 | 5.88 | 5.88 | +0.28 (+5.00%) | 16,238 |
14 Jun 2011 | INR | 5.82 | 5.82 | 5.38 | 5.6 | 5.6 | +0.05 (+0.90%) | 6,592 |
13 Jun 2011 | INR | 5.5 | 5.55 | 5.25 | 5.55 | 5.55 | +0.26 (+4.91%) | 14,515 |
10 Jun 2011 | INR | 5.3 | 5.35 | 5.23 | 5.29 | 5.29 | +0.09 (+1.73%) | 12,408 |
9 Jun 2011 | INR | 5.03 | 5.24 | 5 | 5.2 | 5.2 | +0.16 (+3.17%) | 7,811 |
8 Jun 2011 | INR | 4.8 | 5.07 | 4.76 | 5.04 | 5.04 | +0.06 (+1.20%) | 5,083 |
7 Jun 2011 | INR | 5.06 | 5.06 | 4.71 | 4.98 | 4.98 | +0.03 (+0.61%) | 7,575 |
6 Jun 2011 | INR | 5.23 | 5.24 | 4.76 | 4.95 | 4.95 | -0.05 (-1%) | 9,316 |
3 Jun 2011 | INR | 5.13 | 5.13 | 5 | 5 | 5 | -0.05 (-0.99%) | 4,406 |
2 Jun 2011 | INR | 5.09 | 5.09 | 4.76 | 5.05 | 5.05 | +0.08 (+1.61%) | 3,100 |
1 Jun 2011 | INR | 4.79 | 5.11 | 4.69 | 4.97 | 4.97 | +0.06 (+1.22%) | 12,763 |
31 May 2011 | INR | 5 | 5.22 | 4.9 | 4.91 | 4.91 | -0.09 (-1.80%) | 1,530 |
30 May 2011 | INR | 5.14 | 5.14 | 4.9 | 5 | 5 | +0.1 (+2.04%) | 2,614 |
27 May 2011 | INR | 4.98 | 5.01 | 4.85 | 4.9 | 4.9 | -0.19 (-3.73%) | 7,051 |
26 May 2011 | INR | 4.85 | 5.09 | 4.61 | 5.09 | 5.09 | +0.24 (+4.95%) | 9,798 |
25 May 2011 | INR | 4.86 | 5 | 4.85 | 4.85 | 4.85 | +0.02 (+0.41%) | 210 |
24 May 2011 | INR | 5 | 5 | 4.83 | 4.83 | 4.83 | -0.25 (-4.92%) | 6,397 |
23 May 2011 | INR | 5.49 | 5.49 | 5.03 | 5.08 | 5.08 | -0.17 (-3.24%) | 1,687 |