Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 49 | 49 | 47.5 | 47.9 | 47.9 | -0.85 (-1.74%) | 16,850 |
2 Jun 2011 | INR | 47.05 | 49.6 | 46.1 | 48.75 | 48.75 | +1.35 (+2.85%) | 57,408 |
1 Jun 2011 | INR | 47.05 | 48 | 47.05 | 47.4 | 47.4 | -0.05 (-0.11%) | 25,069 |
31 May 2011 | INR | 46 | 47.75 | 45.6 | 47.45 | 47.45 | +0.95 (+2.04%) | 37,453 |
30 May 2011 | INR | 46.15 | 47.15 | 46 | 46.5 | 46.5 | -0.2 (-0.43%) | 15,046 |
27 May 2011 | INR | 45 | 47.2 | 45 | 46.7 | 46.7 | +1.6 (+3.55%) | 40,698 |
26 May 2011 | INR | 43.95 | 45.9 | 43.55 | 45.1 | 45.1 | +1.3 (+2.97%) | 32,354 |
25 May 2011 | INR | 45 | 45 | 42.95 | 43.8 | 43.8 | +0.25 (+0.57%) | 17,827 |
24 May 2011 | INR | 43.95 | 44 | 43 | 43.55 | 43.55 | 0.0 (0.0%) | 18,560 |
23 May 2011 | INR | 44 | 44 | 43.4 | 43.55 | 43.55 | -0.3 (-0.68%) | 14,115 |
20 May 2011 | INR | 44.7 | 44.7 | 43.35 | 43.85 | 43.85 | +0.3 (+0.69%) | 21,334 |
19 May 2011 | INR | 44.5 | 44.5 | 43.5 | 43.55 | 43.55 | -0.6 (-1.36%) | 8,315 |
18 May 2011 | INR | 45.35 | 45.4 | 44 | 44.15 | 44.15 | +0.05 (+0.11%) | 14,805 |
17 May 2011 | INR | 44.95 | 45.65 | 43.9 | 44.1 | 44.1 | -0.55 (-1.23%) | 31,326 |
16 May 2011 | INR | 46.1 | 47.6 | 44.35 | 44.65 | 44.65 | -2.2 (-4.70%) | 40,239 |
13 May 2011 | INR | 48.5 | 48.95 | 46.6 | 46.85 | 46.85 | -1.35 (-2.80%) | 48,552 |
12 May 2011 | INR | 48 | 49 | 48 | 48.2 | 48.2 | +0.55 (+1.15%) | 15,948 |
11 May 2011 | INR | 47.05 | 47.9 | 47.05 | 47.65 | 47.65 | +0.2 (+0.42%) | 10,441 |
10 May 2011 | INR | 47.2 | 48.4 | 47.15 | 47.45 | 47.45 | 0.0 (0.0%) | 13,831 |
9 May 2011 | INR | 48.4 | 51.95 | 47.2 | 47.45 | 47.45 | -0.6 (-1.25%) | 10,130 |
6 May 2011 | INR | 47.95 | 48.9 | 47.6 | 48.05 | 48.05 | +0.4 (+0.84%) | 17,680 |
5 May 2011 | INR | 48.2 | 49.65 | 47.05 | 47.65 | 47.65 | -0.9 (-1.85%) | 25,320 |
4 May 2011 | INR | 49 | 49 | 48.1 | 48.55 | 48.55 | -0.7 (-1.42%) | 12,597 |
3 May 2011 | INR | 50.55 | 50.75 | 49 | 49.25 | 49.25 | -1.2 (-2.38%) | 14,269 |
2 May 2011 | INR | 51.9 | 51.9 | 50.3 | 50.45 | 50.45 | -0.6 (-1.18%) | 40,234 |
29 Apr 2011 | INR | 51.5 | 52.7 | 50.6 | 51.05 | 51.05 | -1.3 (-2.48%) | 26,946 |
28 Apr 2011 | INR | 52.75 | 53.05 | 52.15 | 52.35 | 52.35 | -0.4 (-0.76%) | 12,532 |
27 Apr 2011 | INR | 54 | 54 | 52.5 | 52.75 | 52.75 | -1 (-1.86%) | 26,128 |
26 Apr 2011 | INR | 54.45 | 54.5 | 53 | 53.75 | 53.75 | -0.35 (-0.65%) | 33,768 |
25 Apr 2011 | INR | 54.75 | 55.6 | 53.8 | 54.1 | 54.1 | -1.7 (-3.05%) | 25,402 |