Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 14.3 | 15.25 | 14.2 | 14.68 | 14.68 | -0.09 (-0.61%) | 408,662 |
2 Jun 2011 | INR | 13.61 | 16.52 | 13.54 | 14.77 | 14.77 | +1 (+7.26%) | 2,110,093 |
1 Jun 2011 | INR | 13.4 | 13.86 | 13.35 | 13.77 | 13.77 | +0.37 (+2.76%) | 348,700 |
31 May 2011 | INR | 13.6 | 13.6 | 13.3 | 13.4 | 13.4 | -0.1 (-0.74%) | 220,265 |
30 May 2011 | INR | 13.3 | 13.7 | 13.25 | 13.5 | 13.5 | +0.2 (+1.50%) | 144,119 |
27 May 2011 | INR | 13.15 | 13.4 | 13.1 | 13.3 | 13.3 | +0.15 (+1.14%) | 118,617 |
26 May 2011 | INR | 13.5 | 13.5 | 13.1 | 13.15 | 13.15 | -0.1 (-0.75%) | 133,293 |
25 May 2011 | INR | 13.7 | 13.7 | 13.1 | 13.25 | 13.25 | -0.45 (-3.28%) | 209,617 |
24 May 2011 | INR | 13.65 | 13.85 | 13.5 | 13.7 | 13.7 | +0.15 (+1.11%) | 148,826 |
23 May 2011 | INR | 14.1 | 14.1 | 13.5 | 13.55 | 13.55 | -0.45 (-3.21%) | 161,617 |
20 May 2011 | INR | 14.5 | 14.5 | 13.9 | 14 | 14 | -0.35 (-2.44%) | 229,452 |
19 May 2011 | INR | 14.6 | 14.7 | 14.25 | 14.35 | 14.35 | -0.1 (-0.69%) | 77,534 |
18 May 2011 | INR | 15 | 15 | 14.35 | 14.45 | 14.45 | -0.45 (-3.02%) | 216,570 |
17 May 2011 | INR | 15.15 | 15.15 | 14.8 | 14.9 | 14.9 | -0.05 (-0.33%) | 149,095 |
16 May 2011 | INR | 15.15 | 15.15 | 14.85 | 14.95 | 14.95 | -0.15 (-0.99%) | 129,981 |
13 May 2011 | INR | 15.2 | 15.35 | 15.05 | 15.1 | 15.1 | +0.05 (+0.33%) | 155,385 |
12 May 2011 | INR | 15.15 | 15.4 | 15.05 | 15.05 | 15.05 | -0.1 (-0.66%) | 101,341 |
11 May 2011 | INR | 15.4 | 15.4 | 15.05 | 15.15 | 15.15 | -0.05 (-0.33%) | 170,570 |
10 May 2011 | INR | 15.45 | 15.7 | 15 | 15.2 | 15.2 | 0.0 (0.0%) | 142,981 |
9 May 2011 | INR | 15.6 | 15.6 | 15.15 | 15.2 | 15.2 | -0.25 (-1.62%) | 122,593 |
6 May 2011 | INR | 15.6 | 15.65 | 15.25 | 15.45 | 15.45 | +0.1 (+0.65%) | 130,503 |
5 May 2011 | INR | 15.75 | 15.85 | 15.2 | 15.35 | 15.35 | -0.15 (-0.97%) | 157,741 |
4 May 2011 | INR | 15.8 | 15.8 | 15.25 | 15.5 | 15.5 | -0.2 (-1.27%) | 290,652 |
3 May 2011 | INR | 16.05 | 16.15 | 15.6 | 15.7 | 15.7 | -0.4 (-2.48%) | 175,569 |
2 May 2011 | INR | 16.8 | 16.8 | 16.05 | 16.1 | 16.1 | -0.2 (-1.23%) | 106,872 |
29 Apr 2011 | INR | 16.8 | 16.8 | 16.2 | 16.3 | 16.3 | -0.5 (-2.98%) | 298,356 |
28 Apr 2011 | INR | 17.1 | 17.1 | 16.65 | 16.8 | 16.8 | -0.3 (-1.75%) | 134,935 |
27 Apr 2011 | INR | 17.2 | 17.5 | 16.95 | 17.1 | 17.1 | -0.1 (-0.58%) | 442,250 |
26 Apr 2011 | INR | 17.85 | 17.85 | 17.05 | 17.2 | 17.2 | -0.65 (-3.64%) | 255,262 |
25 Apr 2011 | INR | 18 | 18.25 | 17.7 | 17.85 | 17.85 | +0.05 (+0.28%) | 312,368 |