Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 1,244 | 1,260 | 1,224.05 | 1,260 | 1,260 | +25.15 (+2.04%) | 44 |
2 Jun 2011 | INR | 1,235 | 1,235 | 1,233 | 1,234.85 | 1,234.85 | -14.9 (-1.19%) | 54 |
1 Jun 2011 | INR | 1,288.85 | 1,288.85 | 1,231 | 1,249.75 | 1,249.75 | +11.7 (+0.95%) | 27 |
31 May 2011 | INR | 1,250 | 1,260 | 1,221 | 1,238.05 | 1,238.05 | -46.35 (-3.61%) | 65 |
30 May 2011 | INR | 1,284.4 | 1,284.4 | 1,284.4 | 1,284.4 | 1,284.4 | +46.8 (+3.78%) | 1 |
27 May 2011 | INR | 1,262 | 1,269 | 1,236 | 1,237.6 | 1,237.6 | -22.3 (-1.77%) | 87 |
26 May 2011 | INR | 1,263 | 1,263 | 1,250 | 1,259.9 | 1,259.9 | -15.1 (-1.18%) | 9 |
25 May 2011 | INR | 1,290 | 1,290 | 1,275 | 1,275 | 1,275 | +20.6 (+1.64%) | 3 |
24 May 2011 | INR | 1,303 | 1,303 | 1,252 | 1,254.4 | 1,254.4 | -29.8 (-2.32%) | 32 |
23 May 2011 | INR | 1,298 | 1,299 | 1,271.1 | 1,284.2 | 1,284.2 | +8.15 (+0.64%) | 34 |
20 May 2011 | INR | 1,271.1 | 1,319 | 1,271.1 | 1,276.05 | 1,276.05 | -33.95 (-2.59%) | 127 |
19 May 2011 | INR | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | -7.45 (-0.57%) | 2 |
18 May 2011 | INR | 1,345 | 1,345 | 1,301 | 1,317.45 | 1,317.45 | -7.55 (-0.57%) | 92 |
17 May 2011 | INR | 1,348 | 1,348 | 1,320 | 1,325 | 1,325 | -2.3 (-0.17%) | 16 |
16 May 2011 | INR | 1,295 | 1,330 | 1,295 | 1,327.3 | 1,327.3 | +2.5 (+0.19%) | 145 |
13 May 2011 | INR | 1,275 | 1,324.8 | 1,275 | 1,324.8 | 1,324.8 | +17.3 (+1.32%) | 21 |
12 May 2011 | INR | 1,325 | 1,328 | 1,292.7 | 1,307.5 | 1,307.5 | -20.35 (-1.53%) | 306 |
11 May 2011 | INR | 1,325 | 1,330 | 1,290 | 1,327.85 | 1,327.85 | +8.05 (+0.61%) | 309 |
10 May 2011 | INR | 1,319.9 | 1,320 | 1,318.9 | 1,319.8 | 1,319.8 | +12.95 (+0.99%) | 226 |
9 May 2011 | INR | 1,325 | 1,325 | 1,300 | 1,306.85 | 1,306.85 | +0.65 (+0.05%) | 193 |
6 May 2011 | INR | 1,329 | 1,329 | 1,306.2 | 1,306.2 | 1,306.2 | -6.85 (-0.52%) | 32 |
5 May 2011 | INR | 1,306.05 | 1,330 | 1,306.05 | 1,313.05 | 1,313.05 | -11.95 (-0.90%) | 179 |
4 May 2011 | INR | 1,329 | 1,329 | 1,325 | 1,325 | 1,325 | 0.0 (0.0%) | 102 |
3 May 2011 | INR | 1,315 | 1,325 | 1,303 | 1,325 | 1,325 | +7.05 (+0.53%) | 109 |
2 May 2011 | INR | 1,329 | 1,330 | 1,315 | 1,317.95 | 1,317.95 | +5.3 (+0.40%) | 51 |
29 Apr 2011 | INR | 1,339 | 1,339 | 1,305 | 1,312.65 | 1,312.65 | +2.65 (+0.20%) | 439 |
28 Apr 2011 | INR | 1,335 | 1,335 | 1,310 | 1,310 | 1,310 | -25 (-1.87%) | 113 |
27 Apr 2011 | INR | 1,337.9 | 1,338 | 1,320 | 1,335 | 1,335 | +10 (+0.75%) | 29 |
26 Apr 2011 | INR | 1,320 | 1,325 | 1,320 | 1,325 | 1,325 | +20 (+1.53%) | 21 |
25 Apr 2011 | INR | 1,349 | 1,349 | 1,305 | 1,305 | 1,305 | -3.8 (-0.29%) | 113 |