Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 1,544.2 | 1,589 | 1,460 | 1,476.75 | 1,476.75 | -99.3 (-6.30%) | 1,403 |
2 Jun 2011 | INR | 1,551 | 1,608.95 | 1,520.05 | 1,576.05 | 1,576.05 | -17.7 (-1.11%) | 1,985 |
1 Jun 2011 | INR | 1,620 | 1,639 | 1,560.2 | 1,593.75 | 1,593.75 | -18.25 (-1.13%) | 7,073 |
31 May 2011 | INR | 1,452 | 1,681 | 1,440 | 1,612 | 1,612 | +209.6 (+14.95%) | 33,098 |
30 May 2011 | INR | 1,176 | 1,440 | 1,176 | 1,402.4 | 1,402.4 | +202.4 (+16.87%) | 7,650 |
27 May 2011 | INR | 1,269 | 1,269 | 1,200 | 1,200 | 1,200 | -2 (-0.17%) | 379 |
26 May 2011 | INR | 1,191 | 1,230.1 | 1,190 | 1,202 | 1,202 | +11.9 (+1.00%) | 200 |
25 May 2011 | INR | 1,237.95 | 1,237.95 | 1,190.1 | 1,190.1 | 1,190.1 | -18.85 (-1.56%) | 16 |
24 May 2011 | INR | 1,273.9 | 1,273.9 | 1,198 | 1,208.95 | 1,208.95 | -6.7 (-0.55%) | 70 |
23 May 2011 | INR | 1,237 | 1,237 | 1,186.5 | 1,215.65 | 1,215.65 | -22.25 (-1.80%) | 54 |
20 May 2011 | INR | 1,237.95 | 1,237.95 | 1,206 | 1,237.9 | 1,237.9 | +18.2 (+1.49%) | 73 |
19 May 2011 | INR | 1,250 | 1,250 | 1,203 | 1,219.7 | 1,219.7 | +6.9 (+0.57%) | 72 |
18 May 2011 | INR | 1,298 | 1,298 | 1,200 | 1,212.8 | 1,212.8 | -66.7 (-5.21%) | 640 |
17 May 2011 | INR | 1,224 | 1,279.5 | 1,223.05 | 1,279.5 | 1,279.5 | +40.5 (+3.27%) | 104 |
16 May 2011 | INR | 1,250 | 1,250 | 1,229 | 1,239 | 1,239 | +3.45 (+0.28%) | 13 |
13 May 2011 | INR | 1,269 | 1,282 | 1,225 | 1,235.55 | 1,235.55 | -7.45 (-0.60%) | 167 |
12 May 2011 | INR | 1,228.05 | 1,259 | 1,228.05 | 1,243 | 1,243 | +19.5 (+1.59%) | 81 |
11 May 2011 | INR | 1,285 | 1,285 | 1,223.5 | 1,223.5 | 1,223.5 | -26.35 (-2.11%) | 255 |
10 May 2011 | INR | 1,300 | 1,318 | 1,241.25 | 1,249.85 | 1,249.85 | -6.6 (-0.53%) | 676 |
9 May 2011 | INR | 1,290 | 1,290 | 1,250 | 1,256.45 | 1,256.45 | -15.05 (-1.18%) | 542 |
6 May 2011 | INR | 1,251.05 | 1,295.85 | 1,251.05 | 1,271.5 | 1,271.5 | -27.5 (-2.12%) | 157 |
5 May 2011 | INR | 1,386.9 | 1,386.9 | 1,261 | 1,299 | 1,299 | +9.95 (+0.77%) | 1,259 |
4 May 2011 | INR | 1,299 | 1,299 | 1,240 | 1,289.05 | 1,289.05 | +10.35 (+0.81%) | 1,908 |
3 May 2011 | INR | 1,349 | 1,349 | 1,275.15 | 1,278.7 | 1,278.7 | -21.95 (-1.69%) | 323 |
2 May 2011 | INR | 1,340 | 1,394.95 | 1,300 | 1,300.65 | 1,300.65 | -18.35 (-1.39%) | 1,345 |
29 Apr 2011 | INR | 1,350 | 1,350 | 1,306.1 | 1,319 | 1,319 | -25 (-1.86%) | 218 |
28 Apr 2011 | INR | 1,340 | 1,350 | 1,327.1 | 1,344 | 1,344 | +21.9 (+1.66%) | 388 |
27 Apr 2011 | INR | 1,359 | 1,359 | 1,300 | 1,322.1 | 1,322.1 | +22.55 (+1.74%) | 814 |
26 Apr 2011 | INR | 1,319 | 1,319 | 1,250.1 | 1,299.55 | 1,299.55 | -2.8 (-0.21%) | 276 |
25 Apr 2011 | INR | 1,310 | 1,310 | 1,285 | 1,302.35 | 1,302.35 | +2.25 (+0.17%) | 309 |