Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2011 | INR | 1,860 | 1,880 | 1,850 | 1,850 | 1,850 | -29.35 (-1.56%) | 256 |
1 Jun 2011 | INR | 1,837.05 | 1,888.95 | 1,837.05 | 1,879.35 | 1,879.35 | +13.65 (+0.73%) | 347 |
31 May 2011 | INR | 1,850 | 1,870 | 1,825 | 1,865.7 | 1,865.7 | +32.2 (+1.76%) | 1,152 |
30 May 2011 | INR | 1,821 | 1,847.8 | 1,820 | 1,833.5 | 1,833.5 | +10.25 (+0.56%) | 557 |
27 May 2011 | INR | 1,892 | 1,965.95 | 1,820 | 1,823.25 | 1,823.25 | -19.8 (-1.07%) | 4,123 |
26 May 2011 | INR | 1,820 | 1,850 | 1,820 | 1,843.05 | 1,843.05 | +13.05 (+0.71%) | 628 |
25 May 2011 | INR | 1,843.9 | 1,843.9 | 1,820 | 1,830 | 1,830 | +9.55 (+0.52%) | 158 |
24 May 2011 | INR | 1,848.95 | 1,848.95 | 1,820 | 1,820.45 | 1,820.45 | -5.25 (-0.29%) | 2,508 |
23 May 2011 | INR | 1,864 | 1,864.5 | 1,802 | 1,825.7 | 1,825.7 | -8.05 (-0.44%) | 222 |
20 May 2011 | INR | 1,825 | 1,847.95 | 1,820 | 1,833.75 | 1,833.75 | +13.75 (+0.76%) | 48 |
19 May 2011 | INR | 1,821.1 | 1,821.1 | 1,820 | 1,820 | 1,820 | -9.85 (-0.54%) | 82 |
18 May 2011 | INR | 1,868.9 | 1,868.9 | 1,820 | 1,829.85 | 1,829.85 | -5.55 (-0.30%) | 82 |
17 May 2011 | INR | 1,800.95 | 1,880 | 1,800.95 | 1,835.4 | 1,835.4 | +34.4 (+1.91%) | 391 |
16 May 2011 | INR | 1,825 | 1,825 | 1,800.95 | 1,801 | 1,801 | +0.9 (+0.05%) | 677 |
13 May 2011 | INR | 1,810 | 1,840 | 1,792.8 | 1,800.1 | 1,800.1 | -18.9 (-1.04%) | 301 |
12 May 2011 | INR | 1,839 | 1,839 | 1,806 | 1,819 | 1,819 | -8.25 (-0.45%) | 59 |
11 May 2011 | INR | 1,838 | 1,838 | 1,809.5 | 1,827.25 | 1,827.25 | +14.25 (+0.79%) | 85 |
10 May 2011 | INR | 1,820 | 1,820 | 1,800 | 1,813 | 1,813 | -1.9 (-0.10%) | 183 |
9 May 2011 | INR | 1,889 | 1,889 | 1,803 | 1,814.9 | 1,814.9 | +7.5 (+0.41%) | 239 |
6 May 2011 | INR | 1,889 | 1,889 | 1,803.1 | 1,807.4 | 1,807.4 | -12.6 (-0.69%) | 240 |
5 May 2011 | INR | 1,849 | 1,849 | 1,820 | 1,820 | 1,820 | -10.15 (-0.55%) | 77 |
4 May 2011 | INR | 1,831 | 1,868 | 1,829.95 | 1,830.15 | 1,830.15 | -6.35 (-0.35%) | 516 |
3 May 2011 | INR | 1,870.35 | 1,875 | 1,830 | 1,836.5 | 1,836.5 | -8.85 (-0.48%) | 281 |
2 May 2011 | INR | 1,830 | 1,855 | 1,830 | 1,845.35 | 1,845.35 | +11.3 (+0.62%) | 339 |
29 Apr 2011 | INR | 1,834.85 | 1,859.95 | 1,829 | 1,834.05 | 1,834.05 | -0.8 (-0.04%) | 1,206 |
28 Apr 2011 | INR | 1,805 | 1,860 | 1,805 | 1,834.85 | 1,834.85 | +1.8 (+0.10%) | 1,601 |
27 Apr 2011 | INR | 1,868.55 | 1,868.55 | 1,820 | 1,833.05 | 1,833.05 | +17.25 (+0.95%) | 655 |
26 Apr 2011 | INR | 1,850 | 1,856 | 1,792.2 | 1,815.8 | 1,815.8 | -67.95 (-3.61%) | 4,459 |
25 Apr 2011 | INR | 1,909 | 1,909 | 1,877 | 1,883.75 | 1,883.75 | -6.15 (-0.33%) | 1,117 |
21 Apr 2011 | INR | 1,890 | 1,890 | 1,853.1 | 1,889.9 | 1,889.9 | +0.25 (+0.01%) | 307 |