Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 13.76 | 13.76 | 13.2 | 13.5 | 13.5 | -0.35 (-2.53%) | 1,675 |
2 Jun 2011 | INR | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | +0.15 (+1.09%) | 225 |
1 Jun 2011 | INR | 13.31 | 13.7 | 13.31 | 13.7 | 13.7 | +0.04 (+0.29%) | 300 |
31 May 2011 | INR | 13.84 | 14 | 13.66 | 13.66 | 13.66 | +0.2 (+1.49%) | 2,435 |
30 May 2011 | INR | 12.56 | 14.24 | 12.56 | 13.46 | 13.46 | +0.41 (+3.14%) | 8,551 |
27 May 2011 | INR | 12.81 | 13.71 | 12.54 | 13.05 | 13.05 | +0.04 (+0.31%) | 4,479 |
26 May 2011 | INR | 13 | 13.22 | 12.87 | 13.01 | 13.01 | +0.33 (+2.60%) | 915 |
25 May 2011 | INR | 13.2 | 13.57 | 12.48 | 12.68 | 12.68 | -0.2 (-1.55%) | 60 |
24 May 2011 | INR | 12.52 | 13.14 | 12.52 | 12.88 | 12.88 | -0.36 (-2.72%) | 2,358 |
23 May 2011 | INR | 13.16 | 14.79 | 13.12 | 13.24 | 13.24 | -0.7 (-5.02%) | 952 |
20 May 2011 | INR | 15.2 | 15.2 | 13.5 | 13.94 | 13.94 | +0.64 (+4.81%) | 3,130 |
19 May 2011 | INR | 12.56 | 14.14 | 12.56 | 13.3 | 13.3 | -0.21 (-1.55%) | 1,601 |
18 May 2011 | INR | 14.44 | 14.44 | 13.35 | 13.51 | 13.51 | -0.24 (-1.75%) | 4,583 |
17 May 2011 | INR | 14 | 14.93 | 13.75 | 13.75 | 13.75 | -0.25 (-1.79%) | 1,005 |
16 May 2011 | INR | 13.99 | 14 | 13.99 | 14 | 14 | +0.1 (+0.72%) | 500 |
13 May 2011 | INR | 13.9 | 13.9 | 13.2 | 13.9 | 13.9 | -0.06 (-0.43%) | 519 |
12 May 2011 | INR | 12.87 | 13.96 | 12.87 | 13.96 | 13.96 | +0.91 (+6.97%) | 503 |
11 May 2011 | INR | 13.75 | 14.45 | 13.05 | 13.05 | 13.05 | -0.6 (-4.40%) | 2,080 |
10 May 2011 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | +0.13 (+0.96%) | 25 |
9 May 2011 | INR | 14 | 14 | 13.47 | 13.52 | 13.52 | -0.49 (-3.50%) | 31 |
6 May 2011 | INR | 13.52 | 14.15 | 13.52 | 14.01 | 14.01 | +0.21 (+1.52%) | 1,100 |
5 May 2011 | INR | 15.02 | 15.02 | 13.8 | 13.8 | 13.8 | -0.11 (-0.79%) | 272 |
4 May 2011 | INR | 13.9 | 13.91 | 13.9 | 13.91 | 13.91 | +0.01 (+0.07%) | 147 |
3 May 2011 | INR | 14.35 | 14.35 | 13.66 | 13.9 | 13.9 | +0.01 (+0.07%) | 1,344 |
2 May 2011 | INR | 14.1 | 14.65 | 13.8 | 13.89 | 13.89 | -0.31 (-2.18%) | 2,545 |
29 Apr 2011 | INR | 14.95 | 15 | 14.14 | 14.2 | 14.2 | -0.57 (-3.86%) | 1,302 |
28 Apr 2011 | INR | 14.7 | 14.81 | 14.7 | 14.77 | 14.77 | +0.62 (+4.38%) | 2,000 |
27 Apr 2011 | INR | 14.56 | 14.56 | 14.1 | 14.15 | 14.15 | -0.8 (-5.35%) | 1,401 |
26 Apr 2011 | INR | 15.05 | 15.1 | 14.95 | 14.95 | 14.95 | +0.2 (+1.36%) | 600 |
25 Apr 2011 | INR | 15.54 | 15.54 | 14.75 | 14.75 | 14.75 | -0.24 (-1.60%) | 850 |