Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 1,201.05 | 1,325 | 1,201.05 | 1,320.55 | 1,320.55 | +62.9 (+5.00%) | 5,225 |
2 Jun 2011 | INR | 1,261 | 1,275 | 1,256.5 | 1,257.65 | 1,257.65 | -3.65 (-0.29%) | 902 |
1 Jun 2011 | INR | 1,254 | 1,275 | 1,253 | 1,261.3 | 1,261.3 | +0.9 (+0.07%) | 448 |
31 May 2011 | INR | 1,260 | 1,267.95 | 1,252 | 1,260.4 | 1,260.4 | +0.05 (+0.0%) | 514 |
30 May 2011 | INR | 1,262 | 1,262 | 1,242.1 | 1,260.35 | 1,260.35 | -1.4 (-0.11%) | 1,861 |
27 May 2011 | INR | 1,255.1 | 1,268.3 | 1,255.05 | 1,261.75 | 1,261.75 | +10.55 (+0.84%) | 307 |
26 May 2011 | INR | 1,266.65 | 1,274 | 1,250.1 | 1,251.2 | 1,251.2 | -1.45 (-0.12%) | 637 |
25 May 2011 | INR | 1,264.8 | 1,271.2 | 1,242.1 | 1,252.65 | 1,252.65 | -9.4 (-0.74%) | 758 |
24 May 2011 | INR | 1,269 | 1,275 | 1,257.1 | 1,262.05 | 1,262.05 | -7.35 (-0.58%) | 913 |
23 May 2011 | INR | 1,330 | 1,330 | 1,260.25 | 1,269.4 | 1,269.4 | -28.7 (-2.21%) | 1,739 |
20 May 2011 | INR | 1,251.05 | 1,314 | 1,251.05 | 1,298.1 | 1,298.1 | +34 (+2.69%) | 20,537 |
19 May 2011 | INR | 1,269 | 1,269 | 1,250.6 | 1,264.1 | 1,264.1 | +4.55 (+0.36%) | 544 |
18 May 2011 | INR | 1,260.65 | 1,274 | 1,250 | 1,259.55 | 1,259.55 | -0.6 (-0.05%) | 1,791 |
17 May 2011 | INR | 1,255 | 1,264.95 | 1,248.05 | 1,260.15 | 1,260.15 | +4.35 (+0.35%) | 1,515 |
16 May 2011 | INR | 1,247 | 1,265 | 1,242.55 | 1,255.8 | 1,255.8 | -2.2 (-0.17%) | 739 |
13 May 2011 | INR | 1,272 | 1,273.95 | 1,252 | 1,258 | 1,258 | +1.5 (+0.12%) | 544 |
12 May 2011 | INR | 1,273 | 1,286 | 1,255 | 1,256.5 | 1,256.5 | -17.2 (-1.35%) | 511 |
11 May 2011 | INR | 1,290 | 1,290 | 1,260.1 | 1,273.7 | 1,273.7 | +0.95 (+0.07%) | 866 |
10 May 2011 | INR | 1,279.75 | 1,314 | 1,267.05 | 1,272.75 | 1,272.75 | +4.1 (+0.32%) | 5,057 |
9 May 2011 | INR | 1,302 | 1,310 | 1,264.1 | 1,268.65 | 1,268.65 | -31.9 (-2.45%) | 1,870 |
6 May 2011 | INR | 1,270.7 | 1,307 | 1,263.4 | 1,300.55 | 1,300.55 | +29.85 (+2.35%) | 2,944 |
5 May 2011 | INR | 1,259 | 1,325 | 1,252 | 1,270.7 | 1,270.7 | +23.85 (+1.91%) | 5,077 |
4 May 2011 | INR | 1,320 | 1,320 | 1,240 | 1,246.85 | 1,246.85 | -63.75 (-4.86%) | 4,118 |
3 May 2011 | INR | 1,299 | 1,354 | 1,299 | 1,310.6 | 1,310.6 | -19.55 (-1.47%) | 1,584 |
2 May 2011 | INR | 1,370 | 1,387.85 | 1,318 | 1,330.15 | 1,330.15 | -34.9 (-2.56%) | 1,994 |
29 Apr 2011 | INR | 1,353.5 | 1,388.9 | 1,318.5 | 1,365.05 | 1,365.05 | +42 (+3.17%) | 9,036 |
28 Apr 2011 | INR | 1,340 | 1,352 | 1,315.25 | 1,323.05 | 1,323.05 | +10.45 (+0.80%) | 2,586 |
27 Apr 2011 | INR | 1,340 | 1,340 | 1,301 | 1,312.6 | 1,312.6 | -13.55 (-1.02%) | 1,203 |
26 Apr 2011 | INR | 1,320 | 1,357 | 1,296.1 | 1,326.15 | 1,326.15 | -2.1 (-0.16%) | 3,115 |
25 Apr 2011 | INR | 1,319 | 1,363.95 | 1,282.25 | 1,328.25 | 1,328.25 | +23.65 (+1.81%) | 17,307 |