Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2011 | INR | 22 | 22.05 | 21 | 21.05 | 21.05 | -0.85 (-3.88%) | 63,180 |
9 Jun 2011 | INR | 21.55 | 22.8 | 21.2 | 21.9 | 21.9 | +0.5 (+2.34%) | 339,599 |
8 Jun 2011 | INR | 21.5 | 22.4 | 21.15 | 21.4 | 21.4 | +0.25 (+1.18%) | 110,237 |
7 Jun 2011 | INR | 21.3 | 21.9 | 21.1 | 21.15 | 21.15 | -0.15 (-0.70%) | 59,958 |
6 Jun 2011 | INR | 21.95 | 22.5 | 21 | 21.3 | 21.3 | -0.7 (-3.18%) | 224,476 |
3 Jun 2011 | INR | 21.1 | 22.6 | 21.1 | 22 | 22 | +1.15 (+5.52%) | 620,493 |
2 Jun 2011 | INR | 19.9 | 21.1 | 19.8 | 20.85 | 20.85 | +0.5 (+2.46%) | 150,550 |
1 Jun 2011 | INR | 20.5 | 21.9 | 19.9 | 20.35 | 20.35 | +0.15 (+0.74%) | 282,503 |
31 May 2011 | INR | 19.05 | 22 | 19 | 20.2 | 20.2 | +1.15 (+6.04%) | 467,958 |
30 May 2011 | INR | 18.65 | 19.2 | 18.5 | 19.05 | 19.05 | -0.05 (-0.26%) | 15,859 |
27 May 2011 | INR | 18.55 | 19.1 | 18.55 | 19.1 | 19.1 | +0.6 (+3.24%) | 38,850 |
26 May 2011 | INR | 18.35 | 18.7 | 18.3 | 18.5 | 18.5 | +0.2 (+1.09%) | 30,747 |
25 May 2011 | INR | 18.7 | 19 | 18.05 | 18.3 | 18.3 | -0.55 (-2.92%) | 41,729 |
24 May 2011 | INR | 18.9 | 19 | 18.6 | 18.85 | 18.85 | +0.15 (+0.80%) | 29,373 |
23 May 2011 | INR | 18.8 | 19 | 18.35 | 18.7 | 18.7 | -0.1 (-0.53%) | 45,913 |
20 May 2011 | INR | 18.95 | 19.3 | 18.8 | 18.8 | 18.8 | -0.15 (-0.79%) | 53,938 |
19 May 2011 | INR | 18.9 | 19.2 | 18.7 | 18.95 | 18.95 | +0.25 (+1.34%) | 30,330 |
18 May 2011 | INR | 19.3 | 19.3 | 18.65 | 18.7 | 18.7 | -0.45 (-2.35%) | 40,004 |
17 May 2011 | INR | 19.45 | 19.8 | 19.1 | 19.15 | 19.15 | -0.4 (-2.05%) | 40,044 |
16 May 2011 | INR | 19.25 | 20.9 | 19.1 | 19.55 | 19.55 | +0.1 (+0.51%) | 76,826 |
13 May 2011 | INR | 19.9 | 19.95 | 19 | 19.45 | 19.45 | -0.45 (-2.26%) | 87,106 |
12 May 2011 | INR | 20.5 | 21.35 | 19.85 | 19.9 | 19.9 | -0.45 (-2.21%) | 100,715 |
11 May 2011 | INR | 20.5 | 20.65 | 19.85 | 20.35 | 20.35 | +0.25 (+1.24%) | 27,057 |
10 May 2011 | INR | 19.85 | 20.25 | 19.6 | 20.1 | 20.1 | +0.25 (+1.26%) | 45,229 |
9 May 2011 | INR | 19.65 | 20.3 | 19.55 | 19.85 | 19.85 | +0.5 (+2.58%) | 53,863 |
6 May 2011 | INR | 19.9 | 19.9 | 19.35 | 19.35 | 19.35 | +0.05 (+0.26%) | 33,459 |
5 May 2011 | INR | 19.9 | 19.95 | 19.25 | 19.3 | 19.3 | -0.25 (-1.28%) | 48,195 |
4 May 2011 | INR | 20 | 20 | 19.25 | 19.55 | 19.55 | -0.15 (-0.76%) | 42,897 |
3 May 2011 | INR | 20.9 | 20.95 | 19.7 | 19.7 | 19.7 | -1.15 (-5.52%) | 54,869 |
2 May 2011 | INR | 20.95 | 21.25 | 20.65 | 20.85 | 20.85 | 0.0 (0.0%) | 29,466 |