Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 2,187.9 | 2,187.9 | 2,100.15 | 2,113 | 2,113 | -30.45 (-1.42%) | 1,936 |
2 Jun 2011 | INR | 2,130 | 2,155 | 2,127 | 2,143.45 | 2,143.45 | -6.15 (-0.29%) | 984 |
1 Jun 2011 | INR | 2,180 | 2,210 | 2,146 | 2,149.6 | 2,149.6 | -18.95 (-0.87%) | 1,924 |
31 May 2011 | INR | 2,075 | 2,212 | 2,075 | 2,168.55 | 2,168.55 | +100.65 (+4.87%) | 4,607 |
30 May 2011 | INR | 2,090 | 2,090 | 2,055 | 2,067.9 | 2,067.9 | +25.5 (+1.25%) | 1,407 |
27 May 2011 | INR | 2,067 | 2,100 | 2,033 | 2,042.4 | 2,042.4 | +15.7 (+0.77%) | 2,769 |
26 May 2011 | INR | 2,015 | 2,065 | 2,015 | 2,026.7 | 2,026.7 | -3.05 (-0.15%) | 874 |
25 May 2011 | INR | 2,113.95 | 2,113.95 | 1,995 | 2,029.75 | 2,029.75 | -52.9 (-2.54%) | 2,526 |
24 May 2011 | INR | 2,164.95 | 2,164.95 | 2,076.85 | 2,082.65 | 2,082.65 | -48 (-2.25%) | 992 |
23 May 2011 | INR | 2,199 | 2,199 | 2,120 | 2,130.65 | 2,130.65 | -57.7 (-2.64%) | 1,657 |
20 May 2011 | INR | 2,219 | 2,219 | 2,151.15 | 2,188.35 | 2,188.35 | +2.7 (+0.12%) | 1,027 |
19 May 2011 | INR | 2,200 | 2,215 | 2,181.2 | 2,185.65 | 2,185.65 | -7.7 (-0.35%) | 323 |
18 May 2011 | INR | 2,237.9 | 2,237.9 | 2,183 | 2,193.35 | 2,193.35 | -7.5 (-0.34%) | 400 |
17 May 2011 | INR | 2,210 | 2,214 | 2,192 | 2,200.85 | 2,200.85 | -11.85 (-0.54%) | 229 |
16 May 2011 | INR | 2,211 | 2,251.9 | 2,205.1 | 2,212.7 | 2,212.7 | -4.4 (-0.20%) | 193 |
13 May 2011 | INR | 2,300 | 2,300 | 2,207 | 2,217.1 | 2,217.1 | -40.7 (-1.80%) | 1,073 |
12 May 2011 | INR | 2,264.9 | 2,300 | 2,241.1 | 2,257.8 | 2,257.8 | +2.5 (+0.11%) | 929 |
11 May 2011 | INR | 2,270 | 2,270 | 2,240.1 | 2,255.3 | 2,255.3 | +3.5 (+0.16%) | 448 |
10 May 2011 | INR | 2,278.6 | 2,287.4 | 2,251.25 | 2,251.8 | 2,251.8 | -5.05 (-0.22%) | 250 |
9 May 2011 | INR | 2,281.55 | 2,299.95 | 2,250 | 2,256.85 | 2,256.85 | -21.45 (-0.94%) | 351 |
6 May 2011 | INR | 2,300.25 | 2,343 | 2,271 | 2,278.3 | 2,278.3 | -18.35 (-0.80%) | 928 |
5 May 2011 | INR | 2,333.7 | 2,349.9 | 2,281.05 | 2,296.65 | 2,296.65 | +28.6 (+1.26%) | 3,425 |
4 May 2011 | INR | 2,400 | 2,400 | 2,251.5 | 2,268.05 | 2,268.05 | -132.45 (-5.52%) | 3,870 |
3 May 2011 | INR | 2,405 | 2,449.95 | 2,384 | 2,400.5 | 2,400.5 | -8.1 (-0.34%) | 2,205 |
2 May 2011 | INR | 2,441.25 | 2,467.9 | 2,390 | 2,408.6 | 2,408.6 | -32.55 (-1.33%) | 1,725 |
29 Apr 2011 | INR | 2,459.15 | 2,480 | 2,435 | 2,441.15 | 2,441.15 | -18 (-0.73%) | 1,520 |
28 Apr 2011 | INR | 2,477.2 | 2,496.2 | 2,452.2 | 2,459.15 | 2,459.15 | -18.05 (-0.73%) | 941 |
27 Apr 2011 | INR | 2,523.5 | 2,545 | 2,460 | 2,477.2 | 2,477.2 | -41.4 (-1.64%) | 1,666 |
26 Apr 2011 | INR | 2,450 | 2,564.5 | 2,432.1 | 2,518.6 | 2,518.6 | +93.2 (+3.84%) | 5,250 |
25 Apr 2011 | INR | 2,431.5 | 2,439.95 | 2,420 | 2,425.4 | 2,425.4 | -6.1 (-0.25%) | 625 |