Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2011 | INR | 29.5 | 30.6 | 29.05 | 29.2 | 29.2 | -0.25 (-0.85%) | 185,579 |
4 May 2011 | INR | 30.95 | 31.1 | 29.25 | 29.45 | 29.45 | -1.55 (-5%) | 249,932 |
3 May 2011 | INR | 31.4 | 31.45 | 30.6 | 31 | 31 | -0.2 (-0.64%) | 134,913 |
2 May 2011 | INR | 33 | 33.35 | 31.05 | 31.2 | 31.2 | -1.4 (-4.29%) | 233,034 |
29 Apr 2011 | INR | 33.7 | 33.7 | 32.4 | 32.6 | 32.6 | -0.7 (-2.10%) | 88,346 |
28 Apr 2011 | INR | 33.9 | 34 | 33.2 | 33.3 | 33.3 | -0.4 (-1.19%) | 97,267 |
27 Apr 2011 | INR | 34.5 | 34.5 | 33.55 | 33.7 | 33.7 | -0.45 (-1.32%) | 110,745 |
26 Apr 2011 | INR | 34.4 | 34.5 | 33.5 | 34.15 | 34.15 | +0.25 (+0.74%) | 253,290 |
25 Apr 2011 | INR | 33.4 | 34.65 | 33.25 | 33.9 | 33.9 | +0.8 (+2.42%) | 330,664 |
21 Apr 2011 | INR | 33.15 | 33.65 | 33 | 33.1 | 33.1 | -0.05 (-0.15%) | 102,737 |
20 Apr 2011 | INR | 33.9 | 33.9 | 32.9 | 33.15 | 33.15 | -0.15 (-0.45%) | 109,153 |
19 Apr 2011 | INR | 33.8 | 33.8 | 32.2 | 33.3 | 33.3 | +0.05 (+0.15%) | 181,405 |
18 Apr 2011 | INR | 34.2 | 34.5 | 33.15 | 33.25 | 33.25 | -0.4 (-1.19%) | 168,765 |
15 Apr 2011 | INR | 33.4 | 33.95 | 33.15 | 33.65 | 33.65 | +0.15 (+0.45%) | 145,659 |
13 Apr 2011 | INR | 33.45 | 33.7 | 32.65 | 33.5 | 33.5 | +0.15 (+0.45%) | 240,582 |
11 Apr 2011 | INR | 33.85 | 33.85 | 33 | 33.35 | 33.35 | -0.35 (-1.04%) | 152,130 |
8 Apr 2011 | INR | 35.4 | 35.4 | 33.2 | 33.7 | 33.7 | -1.15 (-3.30%) | 350,144 |
7 Apr 2011 | INR | 35.4 | 35.4 | 34.5 | 34.85 | 34.85 | +0.45 (+1.31%) | 709,091 |
6 Apr 2011 | INR | 34.55 | 35.55 | 33.9 | 34.4 | 34.4 | +0.55 (+1.62%) | 611,491 |
5 Apr 2011 | INR | 33.7 | 34.4 | 33.15 | 33.85 | 33.85 | +0.95 (+2.89%) | 1,061,080 |
4 Apr 2011 | INR | 32.35 | 33.75 | 32.1 | 32.9 | 32.9 | +0.95 (+2.97%) | 1,415,583 |
1 Apr 2011 | INR | 31.65 | 32.8 | 31.4 | 31.95 | 31.95 | +0.55 (+1.75%) | 875,362 |
31 Mar 2011 | INR | 31.9 | 31.9 | 31.3 | 31.4 | 31.4 | -0.05 (-0.16%) | 264,841 |
30 Mar 2011 | INR | 31.9 | 32.2 | 31.4 | 31.45 | 31.45 | -0.2 (-0.63%) | 250,192 |
29 Mar 2011 | INR | 32.4 | 32.45 | 31.15 | 31.65 | 31.65 | +0.3 (+0.96%) | 486,837 |
28 Mar 2011 | INR | 32.95 | 32.95 | 31.2 | 31.35 | 31.35 | -1.3 (-3.98%) | 361,678 |
25 Mar 2011 | INR | 31.9 | 32.8 | 31.9 | 32.65 | 32.65 | +0.85 (+2.67%) | 259,600 |
24 Mar 2011 | INR | 32 | 32.45 | 31.55 | 31.8 | 31.8 | +0.3 (+0.95%) | 251,064 |
23 Mar 2011 | INR | 32 | 32.25 | 31.25 | 31.5 | 31.5 | -0.1 (-0.32%) | 465,646 |
22 Mar 2011 | INR | 32 | 32.2 | 31.5 | 31.6 | 31.6 | -0.1 (-0.32%) | 115,198 |