Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2011 | INR | 21.6 | 21.8 | 20.65 | 20.85 | 20.85 | -0.95 (-4.36%) | 73,295 |
28 Apr 2011 | INR | 21.85 | 22.25 | 21.6 | 21.8 | 21.8 | +0.1 (+0.46%) | 42,337 |
27 Apr 2011 | INR | 22.45 | 22.45 | 21.7 | 21.7 | 21.7 | -0.55 (-2.47%) | 51,828 |
26 Apr 2011 | INR | 22.1 | 22.55 | 21.6 | 22.25 | 22.25 | +0.35 (+1.60%) | 87,649 |
25 Apr 2011 | INR | 22.25 | 22.8 | 21.9 | 21.9 | 21.9 | -0.55 (-2.45%) | 50,495 |
21 Apr 2011 | INR | 23.05 | 23.3 | 22.4 | 22.45 | 22.45 | -0.35 (-1.54%) | 60,874 |
20 Apr 2011 | INR | 22.4 | 23.05 | 22.4 | 22.8 | 22.8 | +0.55 (+2.47%) | 62,984 |
19 Apr 2011 | INR | 22.2 | 23 | 22.05 | 22.25 | 22.25 | -0.05 (-0.22%) | 61,186 |
18 Apr 2011 | INR | 22.7 | 23.7 | 22.3 | 22.3 | 22.3 | -1 (-4.29%) | 60,728 |
15 Apr 2011 | INR | 23.85 | 23.85 | 23 | 23.3 | 23.3 | -0.2 (-0.85%) | 54,722 |
13 Apr 2011 | INR | 22.9 | 23.7 | 22.5 | 23.5 | 23.5 | +0.3 (+1.29%) | 82,338 |
11 Apr 2011 | INR | 24.25 | 24.3 | 22.95 | 23.2 | 23.2 | -1.25 (-5.11%) | 150,134 |
8 Apr 2011 | INR | 23.9 | 25.8 | 23.85 | 24.45 | 24.45 | +0.75 (+3.16%) | 606,778 |
7 Apr 2011 | INR | 23.95 | 24.25 | 23.4 | 23.7 | 23.7 | -0.05 (-0.21%) | 110,258 |
6 Apr 2011 | INR | 23.45 | 24.45 | 23.15 | 23.75 | 23.75 | +0.6 (+2.59%) | 247,061 |
5 Apr 2011 | INR | 21.9 | 23.25 | 21.7 | 23.15 | 23.15 | +1.6 (+7.42%) | 280,631 |
4 Apr 2011 | INR | 20.65 | 21.65 | 20 | 21.55 | 21.55 | +1.65 (+8.29%) | 205,025 |
1 Apr 2011 | INR | 19 | 20.2 | 18.6 | 19.9 | 19.9 | +1.2 (+6.42%) | 195,956 |
31 Mar 2011 | INR | 19 | 19.25 | 18.5 | 18.7 | 18.7 | -0.4 (-2.09%) | 57,580 |
30 Mar 2011 | INR | 18.65 | 19.45 | 18.4 | 19.1 | 19.1 | +0.9 (+4.95%) | 102,439 |
29 Mar 2011 | INR | 18 | 19.45 | 18 | 18.2 | 18.2 | +0.1 (+0.55%) | 147,195 |
28 Mar 2011 | INR | 18 | 18.4 | 17.9 | 18.1 | 18.1 | -0.15 (-0.82%) | 75,939 |
25 Mar 2011 | INR | 18.3 | 18.5 | 18 | 18.25 | 18.25 | +0.1 (+0.55%) | 74,516 |
24 Mar 2011 | INR | 18.45 | 18.45 | 18.1 | 18.15 | 18.15 | +0.05 (+0.28%) | 36,660 |
23 Mar 2011 | INR | 17.95 | 18.6 | 17.55 | 18.1 | 18.1 | +0.25 (+1.40%) | 88,313 |
22 Mar 2011 | INR | 17.9 | 18.25 | 17.6 | 17.85 | 17.85 | -0.2 (-1.11%) | 54,961 |
21 Mar 2011 | INR | 18.2 | 18.5 | 17.85 | 18.05 | 18.05 | +0.05 (+0.28%) | 53,695 |
18 Mar 2011 | INR | 18.65 | 18.7 | 17.8 | 18 | 18 | -0.8 (-4.26%) | 165,709 |
17 Mar 2011 | INR | 18.6 | 18.8 | 18.5 | 18.8 | 18.8 | +0.05 (+0.27%) | 32,704 |
16 Mar 2011 | INR | 19.25 | 19.25 | 18.6 | 18.75 | 18.75 | +0.05 (+0.27%) | 46,829 |