Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 35.3 | 35.55 | 34.45 | 35.1 | 35.1 | +0.35 (+1.01%) | 27,992 |
2 Jun 2011 | INR | 34.7 | 35.3 | 34.15 | 34.75 | 34.75 | -0.3 (-0.86%) | 21,325 |
1 Jun 2011 | INR | 35.4 | 36.15 | 34.65 | 35.05 | 35.05 | 0.0 (0.0%) | 42,073 |
31 May 2011 | INR | 35 | 35.8 | 34 | 35.05 | 35.05 | +0.4 (+1.15%) | 48,326 |
30 May 2011 | INR | 32.95 | 35.45 | 32.6 | 34.65 | 34.65 | +2.15 (+6.62%) | 86,403 |
27 May 2011 | INR | 32.2 | 32.85 | 32.2 | 32.5 | 32.5 | +0.1 (+0.31%) | 26,084 |
26 May 2011 | INR | 32.1 | 33.2 | 32 | 32.4 | 32.4 | +0.4 (+1.25%) | 28,180 |
25 May 2011 | INR | 32.4 | 32.6 | 31.85 | 32 | 32 | -0.2 (-0.62%) | 19,328 |
24 May 2011 | INR | 32.2 | 33.3 | 32.15 | 32.2 | 32.2 | -0.55 (-1.68%) | 31,890 |
23 May 2011 | INR | 33.3 | 33.6 | 32.25 | 32.75 | 32.75 | -0.5 (-1.50%) | 52,948 |
20 May 2011 | INR | 34.45 | 35.3 | 32.95 | 33.25 | 33.25 | -1.05 (-3.06%) | 88,642 |
19 May 2011 | INR | 35 | 35.5 | 34.1 | 34.3 | 34.3 | -0.7 (-2%) | 19,920 |
18 May 2011 | INR | 35.6 | 35.8 | 34.7 | 35 | 35 | -0.65 (-1.82%) | 17,933 |
17 May 2011 | INR | 36.35 | 36.65 | 35.5 | 35.65 | 35.65 | -0.4 (-1.11%) | 18,782 |
16 May 2011 | INR | 35.25 | 36.8 | 35.25 | 36.05 | 36.05 | -0.5 (-1.37%) | 24,500 |
13 May 2011 | INR | 37.3 | 37.3 | 36.4 | 36.55 | 36.55 | -0.35 (-0.95%) | 48,115 |
12 May 2011 | INR | 36 | 38.35 | 36 | 36.9 | 36.9 | +0.7 (+1.93%) | 91,567 |
11 May 2011 | INR | 36.3 | 37.4 | 35.5 | 36.2 | 36.2 | +0.6 (+1.69%) | 63,703 |
10 May 2011 | INR | 35.1 | 36.75 | 35.1 | 35.6 | 35.6 | -0.25 (-0.70%) | 47,596 |
9 May 2011 | INR | 36.2 | 36.55 | 35.45 | 35.85 | 35.85 | -0.15 (-0.42%) | 28,729 |
6 May 2011 | INR | 36.15 | 36.9 | 35.75 | 36 | 36 | -0.2 (-0.55%) | 64,840 |
5 May 2011 | INR | 37.35 | 38.4 | 36 | 36.2 | 36.2 | -1.05 (-2.82%) | 101,029 |
4 May 2011 | INR | 39.1 | 40 | 37.05 | 37.25 | 37.25 | -0.75 (-1.97%) | 102,047 |
3 May 2011 | INR | 39.4 | 39.7 | 37.6 | 38 | 38 | -1.4 (-3.55%) | 110,248 |
2 May 2011 | INR | 39.5 | 42 | 39.15 | 39.4 | 39.4 | +0.35 (+0.90%) | 274,585 |
29 Apr 2011 | INR | 38.25 | 40.35 | 38.25 | 39.05 | 39.05 | +0.7 (+1.83%) | 185,432 |
28 Apr 2011 | INR | 39.35 | 39.4 | 38.15 | 38.35 | 38.35 | -0.95 (-2.42%) | 58,978 |
27 Apr 2011 | INR | 39.1 | 41.8 | 38.4 | 39.3 | 39.3 | +0.75 (+1.95%) | 345,208 |
26 Apr 2011 | INR | 38.9 | 39.45 | 38.3 | 38.55 | 38.55 | -0.6 (-1.53%) | 49,141 |
25 Apr 2011 | INR | 41.3 | 42.4 | 38.7 | 39.15 | 39.15 | -1.8 (-4.40%) | 230,006 |