Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2011 | INR | 4.65 | 5.1 | 4.62 | 5.05 | 5.05 | +0.19 (+3.91%) | 9,260 |
5 May 2011 | INR | 4.98 | 5.22 | 4.86 | 4.86 | 4.86 | -0.24 (-4.71%) | 502 |
4 May 2011 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.06 (+1.19%) | 5,600 |
3 May 2011 | INR | 5.05 | 5.1 | 4.8 | 5.04 | 5.04 | +0.06 (+1.20%) | 10,600 |
2 May 2011 | INR | 5 | 5 | 4.98 | 4.98 | 4.98 | -0.26 (-4.96%) | 5,610 |
29 Apr 2011 | INR | 5.1 | 5.25 | 5.1 | 5.24 | 5.24 | +0.04 (+0.77%) | 4,500 |
28 Apr 2011 | INR | 4.88 | 5.25 | 4.88 | 5.2 | 5.2 | +0.07 (+1.36%) | 3,329 |
27 Apr 2011 | INR | 4.98 | 5.2 | 4.94 | 5.13 | 5.13 | +0.15 (+3.01%) | 32,629 |
26 Apr 2011 | INR | 4.92 | 5.04 | 4.7 | 4.98 | 4.98 | +0.05 (+1.01%) | 4,541 |
25 Apr 2011 | INR | 4.5 | 4.93 | 4.47 | 4.93 | 4.93 | +0.23 (+4.89%) | 29,981 |
21 Apr 2011 | INR | 4.7 | 4.72 | 4.28 | 4.7 | 4.7 | +0.2 (+4.44%) | 14,252 |
20 Apr 2011 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 1,500 |
19 Apr 2011 | INR | 4.5 | 4.9 | 4.5 | 4.7 | 4.7 | -0.03 (-0.63%) | 9,647 |
18 Apr 2011 | INR | 4.98 | 4.99 | 4.6 | 4.73 | 4.73 | -0.09 (-1.87%) | 21,547 |
15 Apr 2011 | INR | 4.7 | 4.98 | 4.41 | 4.82 | 4.82 | +0.17 (+3.66%) | 17,154 |
13 Apr 2011 | INR | 4.25 | 4.65 | 4.25 | 4.65 | 4.65 | 0.0 (0.0%) | 7,700 |
11 Apr 2011 | INR | 4.65 | 4.81 | 4.65 | 4.65 | 4.65 | +0.07 (+1.53%) | 4,035 |
8 Apr 2011 | INR | 4.62 | 4.62 | 4 | 4.58 | 4.58 | -0.04 (-0.87%) | 2,247 |
7 Apr 2011 | INR | 4.19 | 4.79 | 3.7 | 4.62 | 4.62 | +0.43 (+10.26%) | 13,938 |
6 Apr 2011 | INR | 4.1 | 4.3 | 3.81 | 4.19 | 4.19 | +0.09 (+2.20%) | 5,358 |
5 Apr 2011 | INR | 3.91 | 4.14 | 3.53 | 4.1 | 4.1 | +0.19 (+4.86%) | 9,299 |
4 Apr 2011 | INR | 3.66 | 3.92 | 3.65 | 3.91 | 3.91 | +0.26 (+7.12%) | 3,061 |
1 Apr 2011 | INR | 3.86 | 3.94 | 3.37 | 3.65 | 3.65 | -0.21 (-5.44%) | 2,501 |
31 Mar 2011 | INR | 3.65 | 3.93 | 3.32 | 3.86 | 3.86 | +0.21 (+5.75%) | 7,856 |
30 Mar 2011 | INR | 3.84 | 3.84 | 3.61 | 3.65 | 3.65 | -0.19 (-4.95%) | 154 |
29 Mar 2011 | INR | 3.68 | 3.87 | 3.41 | 3.84 | 3.84 | +0.34 (+9.71%) | 5,084 |
28 Mar 2011 | INR | 3.89 | 3.89 | 3.5 | 3.5 | 3.5 | -0.18 (-4.89%) | 6,550 |
25 Mar 2011 | INR | 3.87 | 4.05 | 3.47 | 3.68 | 3.68 | -0.19 (-4.91%) | 6,585 |
24 Mar 2011 | INR | 3.6 | 3.88 | 3.2 | 3.87 | 3.87 | +0.27 (+7.50%) | 8,078 |
23 Mar 2011 | INR | 3.5 | 3.6 | 3.5 | 3.6 | 3.6 | +0.18 (+5.26%) | 7,346 |