Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2011 | INR | 17.5 | 18.8 | 17.5 | 18.1 | 18.1 | +0.24 (+1.34%) | 20,544 |
19 Apr 2011 | INR | 17.4 | 18.3 | 17.4 | 17.86 | 17.86 | +0.25 (+1.42%) | 2,082 |
18 Apr 2011 | INR | 17.89 | 18.25 | 16.5 | 17.61 | 17.61 | +0.92 (+5.51%) | 36,815 |
15 Apr 2011 | INR | 16.15 | 17.19 | 16.15 | 16.69 | 16.69 | +0.63 (+3.92%) | 31,971 |
13 Apr 2011 | INR | 15.82 | 16.79 | 15.4 | 16.06 | 16.06 | +0.06 (+0.38%) | 46,882 |
11 Apr 2011 | INR | 18 | 18 | 15.61 | 16 | 16 | -0.48 (-2.91%) | 21,346 |
8 Apr 2011 | INR | 16.45 | 17.45 | 15.12 | 16.48 | 16.48 | +0.98 (+6.32%) | 44,092 |
7 Apr 2011 | INR | 15.45 | 15.75 | 15 | 15.5 | 15.5 | +0.5 (+3.33%) | 80,966 |
6 Apr 2011 | INR | 15.4 | 15.5 | 14.9 | 15 | 15 | -0.44 (-2.85%) | 21,887 |
5 Apr 2011 | INR | 15.5 | 15.5 | 15.05 | 15.44 | 15.44 | +0.08 (+0.52%) | 2,180 |
4 Apr 2011 | INR | 15.5 | 15.5 | 14.85 | 15.36 | 15.36 | -0.01 (-0.07%) | 19,355 |
1 Apr 2011 | INR | 15.45 | 15.45 | 14.7 | 15.37 | 15.37 | +0.62 (+4.20%) | 1,001 |
31 Mar 2011 | INR | 15.4 | 15.5 | 14.75 | 14.75 | 14.75 | -0.51 (-3.34%) | 1,130 |
30 Mar 2011 | INR | 15.4 | 15.5 | 15.15 | 15.26 | 15.26 | +0.26 (+1.73%) | 1,464 |
29 Mar 2011 | INR | 14.5 | 15.18 | 14.24 | 15 | 15 | +0.49 (+3.38%) | 9,360 |
28 Mar 2011 | INR | 14.5 | 14.95 | 14.5 | 14.51 | 14.51 | +0.19 (+1.33%) | 5,814 |
25 Mar 2011 | INR | 14.1 | 14.68 | 14 | 14.32 | 14.32 | -0.18 (-1.24%) | 7,550 |
24 Mar 2011 | INR | 12.1 | 15.4 | 12.1 | 14.5 | 14.5 | -0.11 (-0.75%) | 4,144 |
23 Mar 2011 | INR | 15.5 | 15.5 | 14.5 | 14.61 | 14.61 | -0.44 (-2.92%) | 1,224 |
22 Mar 2011 | INR | 16.84 | 16.84 | 14.5 | 15.05 | 15.05 | +0.35 (+2.38%) | 14,322 |
21 Mar 2011 | INR | 14.9 | 15 | 14.7 | 14.7 | 14.7 | -0.25 (-1.67%) | 328 |
18 Mar 2011 | INR | 15 | 15 | 14.45 | 14.95 | 14.95 | +0.24 (+1.63%) | 750 |
17 Mar 2011 | INR | 16.9 | 16.9 | 14.53 | 14.71 | 14.71 | -0.29 (-1.93%) | 2,475 |
16 Mar 2011 | INR | 14.4 | 15.6 | 14.4 | 15 | 15 | +0.1 (+0.67%) | 1,590 |
15 Mar 2011 | INR | 12.01 | 15.85 | 12.01 | 14.9 | 14.9 | +0.05 (+0.34%) | 326 |
14 Mar 2011 | INR | 14.85 | 15 | 14.85 | 14.85 | 14.85 | -0.26 (-1.72%) | 2,250 |
11 Mar 2011 | INR | 15.5 | 16.24 | 14.75 | 15.11 | 15.11 | -0.68 (-4.31%) | 2,952 |
10 Mar 2011 | INR | 14.9 | 15.79 | 14.9 | 15.79 | 15.79 | +0.54 (+3.54%) | 101 |
9 Mar 2011 | INR | 14.65 | 15.55 | 14.65 | 15.25 | 15.25 | +0.38 (+2.56%) | 2,713 |
8 Mar 2011 | INR | 14.95 | 14.95 | 14.85 | 14.87 | 14.87 | +0.1 (+0.68%) | 1,600 |