Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 44.7 | 46.15 | 44.15 | 45.1 | 45.1 | -0.1 (-0.22%) | 102,185 |
2 Jun 2011 | INR | 45.2 | 46.3 | 44.6 | 45.2 | 45.2 | -0.55 (-1.20%) | 166,590 |
1 Jun 2011 | INR | 45.65 | 45.9 | 45.1 | 45.75 | 45.75 | +0.35 (+0.77%) | 71,986 |
31 May 2011 | INR | 44.55 | 45.75 | 44.5 | 45.4 | 45.4 | +0.85 (+1.91%) | 132,716 |
30 May 2011 | INR | 44.35 | 44.95 | 43.75 | 44.55 | 44.55 | +0.45 (+1.02%) | 177,890 |
27 May 2011 | INR | 43.95 | 44.5 | 43.45 | 44.1 | 44.1 | +0.55 (+1.26%) | 116,244 |
26 May 2011 | INR | 43.9 | 44.5 | 42.8 | 43.55 | 43.55 | -0.1 (-0.23%) | 430,497 |
25 May 2011 | INR | 43.9 | 44.2 | 43.5 | 43.65 | 43.65 | -0.25 (-0.57%) | 67,518 |
24 May 2011 | INR | 43.85 | 44.2 | 42.9 | 43.9 | 43.9 | +0.1 (+0.23%) | 69,319 |
23 May 2011 | INR | 45.3 | 45.3 | 43.55 | 43.8 | 43.8 | -1.45 (-3.20%) | 140,997 |
20 May 2011 | INR | 45.2 | 45.85 | 45 | 45.25 | 45.25 | +0.05 (+0.11%) | 110,238 |
19 May 2011 | INR | 46.95 | 47.3 | 44.85 | 45.2 | 45.2 | -1.05 (-2.27%) | 381,088 |
18 May 2011 | INR | 44.85 | 46.8 | 44 | 46.25 | 46.25 | +1.4 (+3.12%) | 544,151 |
17 May 2011 | INR | 45.6 | 46.05 | 44.75 | 44.85 | 44.85 | -0.9 (-1.97%) | 190,566 |
16 May 2011 | INR | 44.45 | 46.25 | 43.65 | 45.75 | 45.75 | +1.1 (+2.46%) | 217,787 |
13 May 2011 | INR | 44.25 | 45.55 | 43.45 | 44.65 | 44.65 | -0.6 (-1.33%) | 312,515 |
12 May 2011 | INR | 45.1 | 45.7 | 44.7 | 45.25 | 45.25 | +0.05 (+0.11%) | 104,848 |
11 May 2011 | INR | 45.45 | 45.55 | 45.05 | 45.2 | 45.2 | +0.35 (+0.78%) | 84,536 |
10 May 2011 | INR | 45.55 | 45.7 | 44.6 | 44.85 | 44.85 | -0.7 (-1.54%) | 95,257 |
9 May 2011 | INR | 45.5 | 46 | 45.2 | 45.55 | 45.55 | +0.1 (+0.22%) | 62,851 |
6 May 2011 | INR | 44.8 | 45.85 | 44.1 | 45.45 | 45.45 | +0.55 (+1.22%) | 207,297 |
5 May 2011 | INR | 45.9 | 46.3 | 44.5 | 44.9 | 44.9 | -0.85 (-1.86%) | 171,785 |
4 May 2011 | INR | 45.8 | 46.4 | 45.15 | 45.75 | 45.75 | +0.25 (+0.55%) | 158,816 |
3 May 2011 | INR | 47.65 | 47.9 | 45.25 | 45.5 | 45.5 | -2.15 (-4.51%) | 176,817 |
2 May 2011 | INR | 49.1 | 49.45 | 47.3 | 47.65 | 47.65 | -0.65 (-1.35%) | 215,377 |
29 Apr 2011 | INR | 47.6 | 49.35 | 47.6 | 48.3 | 48.3 | +0.65 (+1.36%) | 303,825 |
28 Apr 2011 | INR | 48.35 | 48.75 | 47.55 | 47.65 | 47.65 | -0.3 (-0.63%) | 258,468 |
27 Apr 2011 | INR | 48.25 | 48.85 | 47.75 | 47.95 | 47.95 | +0.1 (+0.21%) | 179,390 |
26 Apr 2011 | INR | 47.9 | 48.4 | 47.35 | 47.85 | 47.85 | -0.2 (-0.42%) | 67,216 |
25 Apr 2011 | INR | 48.5 | 48.5 | 47.75 | 48.05 | 48.05 | +0.05 (+0.10%) | 126,164 |