Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2011 | INR | 7.57 | 7.77 | 7.2 | 7.21 | 7.21 | -0.4 (-5.26%) | 1,593 |
25 May 2011 | INR | 7.16 | 7.61 | 7.16 | 7.61 | 7.61 | -0.08 (-1.04%) | 1,151 |
24 May 2011 | INR | 7.08 | 7.69 | 7.08 | 7.69 | 7.69 | +0.34 (+4.63%) | 282 |
23 May 2011 | INR | 8.61 | 8.61 | 7.03 | 7.35 | 7.35 | +0.17 (+2.37%) | 515 |
20 May 2011 | INR | 6.95 | 7.78 | 6.95 | 7.18 | 7.18 | -0.76 (-9.57%) | 958 |
19 May 2011 | INR | 7.06 | 7.94 | 7.06 | 7.94 | 7.94 | +0.06 (+0.76%) | 161 |
18 May 2011 | INR | 8.09 | 8.09 | 6.93 | 7.88 | 7.88 | +0.53 (+7.21%) | 1,038 |
17 May 2011 | INR | 8.05 | 8.05 | 7.35 | 7.35 | 7.35 | +0.31 (+4.40%) | 1,434 |
16 May 2011 | INR | 7.03 | 7.7 | 7.03 | 7.04 | 7.04 | -0.87 (-11.00%) | 300 |
13 May 2011 | INR | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
12 May 2011 | INR | 7.9 | 7.91 | 7.49 | 7.91 | 7.91 | +0.04 (+0.51%) | 310 |
11 May 2011 | INR | 6.93 | 7.88 | 6.93 | 7.87 | 7.87 | +0.37 (+4.93%) | 132 |
10 May 2011 | INR | 7.06 | 7.5 | 7.06 | 7.5 | 7.5 | +0.27 (+3.73%) | 1,205 |
9 May 2011 | INR | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | +0.02 (+0.28%) | 70 |
6 May 2011 | INR | 8.65 | 8.65 | 7.17 | 7.21 | 7.21 | -0.09 (-1.23%) | 2,678 |
5 May 2011 | INR | 8.29 | 8.29 | 7.17 | 7.3 | 7.3 | +0.05 (+0.69%) | 2,335 |
4 May 2011 | INR | 7.29 | 7.33 | 7.1 | 7.25 | 7.25 | -0.12 (-1.63%) | 2,451 |
3 May 2011 | INR | 7.41 | 7.58 | 6.7 | 7.37 | 7.37 | -0.53 (-6.71%) | 32,758 |
2 May 2011 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
29 Apr 2011 | INR | 7.85 | 8.47 | 7.85 | 7.9 | 7.9 | -0.05 (-0.63%) | 2,223 |
28 Apr 2011 | INR | 8 | 8.4 | 7.95 | 7.95 | 7.95 | -0.01 (-0.13%) | 1,306 |
27 Apr 2011 | INR | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.09 (-1.12%) | 9 |
26 Apr 2011 | INR | 8 | 8.97 | 8 | 8.05 | 8.05 | -0.26 (-3.13%) | 343 |
25 Apr 2011 | INR | 7.92 | 8.38 | 7.92 | 8.31 | 8.31 | +0.33 (+4.14%) | 427 |
21 Apr 2011 | INR | 7.96 | 8.4 | 7.95 | 7.98 | 7.98 | -0.46 (-5.45%) | 1,880 |
20 Apr 2011 | INR | 8.5 | 8.5 | 8 | 8.44 | 8.44 | -0.06 (-0.71%) | 1,124 |
19 Apr 2011 | INR | 8.1 | 8.5 | 8.06 | 8.5 | 8.5 | +0.22 (+2.66%) | 1,313 |
18 Apr 2011 | INR | 7.98 | 8.3 | 7.98 | 8.28 | 8.28 | +0.08 (+0.98%) | 601 |
15 Apr 2011 | INR | 8.19 | 8.2 | 8.19 | 8.2 | 8.2 | 0.0 (0.0%) | 75 |
13 Apr 2011 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | -0.05 (-0.61%) | 1,000 |