Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2011 | INR | 1,719.85 | 1,899 | 1,719.85 | 1,855.9 | 1,855.9 | +152.75 (+8.97%) | 8,175 |
31 May 2011 | INR | 1,740 | 1,765.1 | 1,700 | 1,703.15 | 1,703.15 | -27.35 (-1.58%) | 842 |
30 May 2011 | INR | 1,720 | 1,750 | 1,713.5 | 1,730.5 | 1,730.5 | +1.55 (+0.09%) | 294 |
27 May 2011 | INR | 1,728 | 1,749.8 | 1,721 | 1,728.95 | 1,728.95 | +0.75 (+0.04%) | 157 |
26 May 2011 | INR | 1,730 | 1,742 | 1,711.1 | 1,728.2 | 1,728.2 | -7.5 (-0.43%) | 119 |
25 May 2011 | INR | 1,730 | 1,750 | 1,727.1 | 1,735.7 | 1,735.7 | -27.85 (-1.58%) | 62 |
24 May 2011 | INR | 1,740.2 | 1,770 | 1,739 | 1,763.55 | 1,763.55 | +33.4 (+1.93%) | 74 |
23 May 2011 | INR | 1,788 | 1,788 | 1,727 | 1,730.15 | 1,730.15 | -31.75 (-1.80%) | 272 |
20 May 2011 | INR | 1,781.5 | 1,781.5 | 1,760.4 | 1,761.9 | 1,761.9 | +16.8 (+0.96%) | 178 |
19 May 2011 | INR | 1,761.95 | 1,768.3 | 1,742.05 | 1,745.1 | 1,745.1 | -5.15 (-0.29%) | 60 |
18 May 2011 | INR | 1,770 | 1,788 | 1,750.25 | 1,750.25 | 1,750.25 | -27.75 (-1.56%) | 72 |
17 May 2011 | INR | 1,772 | 1,804.95 | 1,750.25 | 1,778 | 1,778 | +45 (+2.60%) | 389 |
16 May 2011 | INR | 1,739.95 | 1,740 | 1,712 | 1,733 | 1,733 | -10.6 (-0.61%) | 116 |
13 May 2011 | INR | 1,767.9 | 1,767.9 | 1,740 | 1,743.6 | 1,743.6 | -14.1 (-0.80%) | 69 |
12 May 2011 | INR | 1,751 | 1,775 | 1,721.1 | 1,757.7 | 1,757.7 | -3.8 (-0.22%) | 192 |
11 May 2011 | INR | 1,750 | 1,775 | 1,750 | 1,761.5 | 1,761.5 | +26.55 (+1.53%) | 432 |
10 May 2011 | INR | 1,755 | 1,778 | 1,732 | 1,734.95 | 1,734.95 | -20.85 (-1.19%) | 157 |
9 May 2011 | INR | 1,760 | 1,760 | 1,721.05 | 1,755.8 | 1,755.8 | +37.25 (+2.17%) | 181 |
6 May 2011 | INR | 1,759.9 | 1,759.9 | 1,715 | 1,718.55 | 1,718.55 | +7.8 (+0.46%) | 69 |
5 May 2011 | INR | 1,755 | 1,755 | 1,700 | 1,710.75 | 1,710.75 | -48.25 (-2.74%) | 1,080 |
4 May 2011 | INR | 1,775 | 1,784 | 1,750 | 1,759 | 1,759 | +8.05 (+0.46%) | 61 |
3 May 2011 | INR | 1,786.3 | 1,797 | 1,750 | 1,750.95 | 1,750.95 | -29.05 (-1.63%) | 90 |
2 May 2011 | INR | 1,815 | 1,818.85 | 1,750 | 1,780 | 1,780 | -9.3 (-0.52%) | 201 |
29 Apr 2011 | INR | 1,838 | 1,838 | 1,782 | 1,789.3 | 1,789.3 | -28.55 (-1.57%) | 312 |
28 Apr 2011 | INR | 1,844.5 | 1,853.4 | 1,800 | 1,817.85 | 1,817.85 | -7.15 (-0.39%) | 180 |
27 Apr 2011 | INR | 1,848 | 1,884 | 1,815 | 1,825 | 1,825 | -23.2 (-1.26%) | 255 |
26 Apr 2011 | INR | 1,770 | 1,884.95 | 1,740 | 1,848.2 | 1,848.2 | +62.2 (+3.48%) | 1,313 |
25 Apr 2011 | INR | 1,800 | 1,820 | 1,780 | 1,786 | 1,786 | -6.9 (-0.38%) | 170 |
21 Apr 2011 | INR | 1,810 | 1,827.85 | 1,780 | 1,792.9 | 1,792.9 | -11 (-0.61%) | 229 |
20 Apr 2011 | INR | 1,812.6 | 1,834.95 | 1,795 | 1,803.9 | 1,803.9 | -3.45 (-0.19%) | 378 |