Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2011 | INR | 36.15 | 36.85 | 35.6 | 36.75 | 36.75 | +1.65 (+4.70%) | 236,060 |
19 Apr 2011 | INR | 33.6 | 35.25 | 33.6 | 35.1 | 35.1 | +1.5 (+4.46%) | 50,906 |
18 Apr 2011 | INR | 33.5 | 35 | 33.4 | 33.6 | 33.6 | -0.35 (-1.03%) | 15,299 |
15 Apr 2011 | INR | 34.45 | 34.6 | 33.7 | 33.95 | 33.95 | -0.2 (-0.59%) | 18,005 |
13 Apr 2011 | INR | 33.5 | 34.5 | 33.3 | 34.15 | 34.15 | +0.5 (+1.49%) | 16,657 |
11 Apr 2011 | INR | 34.35 | 34.8 | 33.4 | 33.65 | 33.65 | -1 (-2.89%) | 9,909 |
8 Apr 2011 | INR | 35.8 | 36.3 | 34.35 | 34.65 | 34.65 | -0.55 (-1.56%) | 73,798 |
7 Apr 2011 | INR | 34.4 | 36.25 | 34.4 | 35.2 | 35.2 | +0.55 (+1.59%) | 205,280 |
6 Apr 2011 | INR | 35.15 | 36 | 34.35 | 34.65 | 34.65 | -1.05 (-2.94%) | 40,419 |
5 Apr 2011 | INR | 36 | 36.15 | 34.5 | 35.7 | 35.7 | +0.75 (+2.15%) | 25,713 |
4 Apr 2011 | INR | 34.3 | 35.5 | 34.3 | 34.95 | 34.95 | +0.95 (+2.79%) | 16,770 |
1 Apr 2011 | INR | 34.5 | 34.5 | 33.6 | 34 | 34 | -0.1 (-0.29%) | 19,525 |
31 Mar 2011 | INR | 35 | 35.7 | 33.6 | 34.1 | 34.1 | -0.05 (-0.15%) | 37,130 |
30 Mar 2011 | INR | 36 | 36.25 | 34.1 | 34.15 | 34.15 | -1.7 (-4.74%) | 182,204 |
29 Mar 2011 | INR | 36.25 | 37.8 | 35.1 | 35.85 | 35.85 | -0.25 (-0.69%) | 807,365 |
28 Mar 2011 | INR | 36 | 37.8 | 35 | 36.1 | 36.1 | +0.1 (+0.28%) | 49,847 |
25 Mar 2011 | INR | 34.3 | 36.8 | 34 | 36 | 36 | +2.15 (+6.35%) | 195,928 |
24 Mar 2011 | INR | 30.6 | 34.55 | 30.6 | 33.85 | 33.85 | +2.4 (+7.63%) | 65,604 |
23 Mar 2011 | INR | 29.65 | 31.5 | 29.65 | 31.45 | 31.45 | +1.95 (+6.61%) | 119,073 |
22 Mar 2011 | INR | 28.5 | 30.9 | 28.3 | 29.5 | 29.5 | +1.2 (+4.24%) | 17,261 |
21 Mar 2011 | INR | 29 | 29 | 28.2 | 28.3 | 28.3 | -0.8 (-2.75%) | 17,219 |
18 Mar 2011 | INR | 29.6 | 29.7 | 28.7 | 29.1 | 29.1 | -0.5 (-1.69%) | 15,749 |
17 Mar 2011 | INR | 29.5 | 30.5 | 28.9 | 29.6 | 29.6 | +0.25 (+0.85%) | 49,090 |
16 Mar 2011 | INR | 28.9 | 29.5 | 28.45 | 29.35 | 29.35 | +0.9 (+3.16%) | 10,811 |
15 Mar 2011 | INR | 29.2 | 29.25 | 27.8 | 28.45 | 28.45 | -0.95 (-3.23%) | 23,491 |
14 Mar 2011 | INR | 29.95 | 30.2 | 29 | 29.4 | 29.4 | -0.55 (-1.84%) | 16,436 |
11 Mar 2011 | INR | 31 | 31.3 | 29.8 | 29.95 | 29.95 | -1.05 (-3.39%) | 29,591 |
10 Mar 2011 | INR | 30 | 31.25 | 30 | 31 | 31 | +0.3 (+0.98%) | 19,102 |
9 Mar 2011 | INR | 32 | 32.8 | 30 | 30.7 | 30.7 | -0.65 (-2.07%) | 19,595 |
8 Mar 2011 | INR | 31.4 | 32 | 29.95 | 31.35 | 31.35 | +1.35 (+4.50%) | 13,473 |