Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2011 | INR | 73.65 | 75.95 | 73.65 | 74.9 | 74.9 | +1.3 (+1.77%) | 26,701 |
1 Jun 2011 | INR | 73.95 | 73.95 | 73 | 73.6 | 73.6 | +0.55 (+0.75%) | 1,467 |
31 May 2011 | INR | 73.1 | 73.5 | 72.75 | 73.05 | 73.05 | +0.05 (+0.07%) | 2,805 |
30 May 2011 | INR | 73.85 | 73.85 | 72.5 | 73 | 73 | +0.75 (+1.04%) | 2,837 |
27 May 2011 | INR | 73.65 | 74.45 | 71.5 | 72.25 | 72.25 | -2.75 (-3.67%) | 6,068 |
26 May 2011 | INR | 72.7 | 75.5 | 72.7 | 75 | 75 | +1.65 (+2.25%) | 18,874 |
25 May 2011 | INR | 74.35 | 74.4 | 72.3 | 73.35 | 73.35 | +0.15 (+0.20%) | 5,931 |
24 May 2011 | INR | 73.2 | 76.45 | 72.65 | 73.2 | 73.2 | -0.4 (-0.54%) | 5,045 |
23 May 2011 | INR | 74 | 74.8 | 73.55 | 73.6 | 73.6 | -1.3 (-1.74%) | 4,044 |
20 May 2011 | INR | 75 | 75.5 | 74.25 | 74.9 | 74.9 | -0.8 (-1.06%) | 2,355 |
19 May 2011 | INR | 76.8 | 77.05 | 74.6 | 75.7 | 75.7 | +1.5 (+2.02%) | 17,030 |
18 May 2011 | INR | 72.15 | 76.25 | 72.15 | 74.2 | 74.2 | -0.35 (-0.47%) | 113,059 |
17 May 2011 | INR | 73.35 | 74.95 | 73.35 | 74.55 | 74.55 | +0.35 (+0.47%) | 3,047 |
16 May 2011 | INR | 73.55 | 75.35 | 73.25 | 74.2 | 74.2 | +0.2 (+0.27%) | 5,746 |
13 May 2011 | INR | 71.6 | 74.5 | 71.6 | 74 | 74 | +2 (+2.78%) | 3,402 |
12 May 2011 | INR | 72.2 | 72.25 | 72 | 72 | 72 | +0.25 (+0.35%) | 4,228 |
11 May 2011 | INR | 72.65 | 74.45 | 71.5 | 71.75 | 71.75 | -1.8 (-2.45%) | 4,679 |
10 May 2011 | INR | 72.25 | 74 | 72.25 | 73.55 | 73.55 | +0.55 (+0.75%) | 6,303 |
9 May 2011 | INR | 72.25 | 74 | 72.25 | 73 | 73 | -0.6 (-0.82%) | 1,280 |
6 May 2011 | INR | 72.95 | 74.8 | 72.15 | 73.6 | 73.6 | -0.4 (-0.54%) | 12,260 |
5 May 2011 | INR | 73 | 75 | 72.1 | 74 | 74 | -0.15 (-0.20%) | 7,637 |
4 May 2011 | INR | 72.2 | 75 | 72.15 | 74.15 | 74.15 | +0.15 (+0.20%) | 5,762 |
3 May 2011 | INR | 78 | 78 | 73 | 74 | 74 | -3.5 (-4.52%) | 5,528 |
2 May 2011 | INR | 77.15 | 78.5 | 76.05 | 77.5 | 77.5 | +0.35 (+0.45%) | 2,737 |
29 Apr 2011 | INR | 79.6 | 79.6 | 76 | 77.15 | 77.15 | -0.2 (-0.26%) | 9,662 |
28 Apr 2011 | INR | 80.9 | 80.9 | 77.15 | 77.35 | 77.35 | -1.6 (-2.03%) | 3,495 |
27 Apr 2011 | INR | 80.05 | 80.05 | 78.55 | 78.95 | 78.95 | -0.5 (-0.63%) | 6,504 |
26 Apr 2011 | INR | 81.3 | 81.3 | 79.3 | 79.45 | 79.45 | -0.75 (-0.94%) | 4,421 |
25 Apr 2011 | INR | 81 | 81.9 | 79.05 | 80.2 | 80.2 | -1.2 (-1.47%) | 7,349 |
21 Apr 2011 | INR | 82.4 | 85.8 | 80.3 | 81.4 | 81.4 | +1.1 (+1.37%) | 14,280 |