Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 55.4 | 58.4 | 55.2 | 55.9 | 55.9 | +0.45 (+0.81%) | 135,993 |
2 Jun 2011 | INR | 55.3 | 56 | 53.7 | 55.45 | 55.45 | +0.4 (+0.73%) | 295,040 |
1 Jun 2011 | INR | 55.7 | 55.9 | 54.6 | 55.05 | 55.05 | +0.2 (+0.36%) | 39,067 |
31 May 2011 | INR | 56 | 57 | 54.45 | 54.85 | 54.85 | -0.55 (-0.99%) | 80,767 |
30 May 2011 | INR | 55.5 | 56.95 | 54.55 | 55.4 | 55.4 | +0.45 (+0.82%) | 22,606 |
27 May 2011 | INR | 56.9 | 56.9 | 54.45 | 54.95 | 54.95 | -0.95 (-1.70%) | 34,035 |
26 May 2011 | INR | 54.75 | 56.85 | 54.75 | 55.9 | 55.9 | +1.4 (+2.57%) | 36,298 |
25 May 2011 | INR | 56.5 | 57.65 | 53.55 | 54.5 | 54.5 | -2.35 (-4.13%) | 49,706 |
24 May 2011 | INR | 59 | 59.5 | 56.3 | 56.85 | 56.85 | -1.65 (-2.82%) | 39,601 |
23 May 2011 | INR | 55.9 | 59.75 | 55.9 | 58.5 | 58.5 | +2.05 (+3.63%) | 121,130 |
20 May 2011 | INR | 56 | 58.65 | 56 | 56.45 | 56.45 | -0.35 (-0.62%) | 47,703 |
19 May 2011 | INR | 57.9 | 60 | 56.3 | 56.8 | 56.8 | +0.85 (+1.52%) | 88,797 |
18 May 2011 | INR | 54.8 | 57 | 54.1 | 55.95 | 55.95 | +1.15 (+2.10%) | 44,089 |
17 May 2011 | INR | 57 | 57.5 | 54.55 | 54.8 | 54.8 | -2.15 (-3.78%) | 53,783 |
16 May 2011 | INR | 54.8 | 57.9 | 54.1 | 56.95 | 56.95 | +2.6 (+4.78%) | 107,110 |
13 May 2011 | INR | 55.1 | 55.85 | 54 | 54.35 | 54.35 | -0.35 (-0.64%) | 67,921 |
12 May 2011 | INR | 56.7 | 57.3 | 54.45 | 54.7 | 54.7 | -2.45 (-4.29%) | 14,143 |
11 May 2011 | INR | 57 | 58.15 | 56.5 | 57.15 | 57.15 | +0.4 (+0.70%) | 46,701 |
10 May 2011 | INR | 54.7 | 57.95 | 54.15 | 56.75 | 56.75 | +2.25 (+4.13%) | 68,829 |
9 May 2011 | INR | 54.7 | 55.8 | 54.05 | 54.5 | 54.5 | +0.1 (+0.18%) | 11,224 |
6 May 2011 | INR | 55 | 55.25 | 53.15 | 54.4 | 54.4 | +0.9 (+1.68%) | 42,627 |
5 May 2011 | INR | 57.5 | 58.65 | 53.15 | 53.5 | 53.5 | -3.5 (-6.14%) | 95,518 |
4 May 2011 | INR | 57.2 | 58.4 | 55.4 | 57 | 57 | +0.05 (+0.09%) | 40,370 |
3 May 2011 | INR | 60 | 60 | 56.1 | 56.95 | 56.95 | -1.55 (-2.65%) | 45,099 |
2 May 2011 | INR | 57.1 | 59.5 | 57.1 | 58.5 | 58.5 | -0.6 (-1.02%) | 34,132 |
29 Apr 2011 | INR | 61.95 | 62.3 | 58.4 | 59.1 | 59.1 | -2.5 (-4.06%) | 71,769 |
28 Apr 2011 | INR | 63.35 | 63.55 | 61.25 | 61.6 | 61.6 | -1 (-1.60%) | 37,181 |
27 Apr 2011 | INR | 64 | 65 | 62.1 | 62.6 | 62.6 | -1.4 (-2.19%) | 47,878 |
26 Apr 2011 | INR | 66 | 66 | 62.8 | 64 | 64 | -1.65 (-2.51%) | 58,988 |
25 Apr 2011 | INR | 65.35 | 67.15 | 65.05 | 65.65 | 65.65 | +0.5 (+0.77%) | 124,534 |