Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 41.15 | 41.25 | 40.25 | 40.25 | 40.25 | 0.0 (0.0%) | 5,102 |
2 Jun 2011 | INR | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.0 (0.0%) | 1,200 |
1 Jun 2011 | INR | 41.35 | 41.35 | 40 | 40.25 | 40.25 | 0.0 (0.0%) | 353 |
31 May 2011 | INR | 41 | 41.5 | 40.05 | 40.25 | 40.25 | -0.55 (-1.35%) | 2,184 |
30 May 2011 | INR | 41.4 | 41.4 | 40 | 40.8 | 40.8 | +0.5 (+1.24%) | 2,571 |
27 May 2011 | INR | 39.5 | 41.4 | 39.5 | 40.3 | 40.3 | +0.8 (+2.03%) | 106,103 |
26 May 2011 | INR | 39 | 39.9 | 38.85 | 39.5 | 39.5 | -0.3 (-0.75%) | 18,744 |
25 May 2011 | INR | 37.5 | 40 | 37.5 | 39.8 | 39.8 | +1.45 (+3.78%) | 4,094 |
24 May 2011 | INR | 38 | 39 | 38 | 38.35 | 38.35 | +1.35 (+3.65%) | 38,445 |
23 May 2011 | INR | 37 | 38.5 | 35.5 | 37 | 37 | +0.5 (+1.37%) | 25,150 |
20 May 2011 | INR | 37.5 | 37.5 | 36.25 | 36.5 | 36.5 | -0.05 (-0.14%) | 4,628 |
19 May 2011 | INR | 37 | 37 | 35.6 | 36.55 | 36.55 | -0.9 (-2.40%) | 2,069 |
18 May 2011 | INR | 39.4 | 39.4 | 37 | 37.45 | 37.45 | +0.95 (+2.60%) | 839 |
17 May 2011 | INR | 38.85 | 38.85 | 36.25 | 36.5 | 36.5 | -1 (-2.67%) | 3,252 |
16 May 2011 | INR | 38.7 | 38.7 | 37.05 | 37.5 | 37.5 | -0.25 (-0.66%) | 648 |
13 May 2011 | INR | 37.35 | 38.4 | 36.3 | 37.75 | 37.75 | +1.15 (+3.14%) | 7,362 |
12 May 2011 | INR | 38 | 38 | 36.05 | 36.6 | 36.6 | -0.9 (-2.40%) | 10,210 |
11 May 2011 | INR | 38 | 38 | 37 | 37.5 | 37.5 | -0.05 (-0.13%) | 2,948 |
10 May 2011 | INR | 38.6 | 38.6 | 37.5 | 37.55 | 37.55 | -0.5 (-1.31%) | 10,752 |
9 May 2011 | INR | 39 | 39 | 38 | 38.05 | 38.05 | -0.95 (-2.44%) | 3,128 |
6 May 2011 | INR | 40.8 | 40.8 | 38.6 | 39 | 39 | -0.1 (-0.26%) | 503 |
5 May 2011 | INR | 41 | 41 | 39 | 39.1 | 39.1 | -1.65 (-4.05%) | 4,020 |
4 May 2011 | INR | 41.15 | 41.15 | 40 | 40.75 | 40.75 | -1.25 (-2.98%) | 86,169 |
3 May 2011 | INR | 43 | 43 | 41.3 | 42 | 42 | -0.8 (-1.87%) | 10,467 |
2 May 2011 | INR | 44.5 | 44.5 | 42.25 | 42.8 | 42.8 | -1.25 (-2.84%) | 2,109 |
29 Apr 2011 | INR | 44.55 | 45.95 | 43.75 | 44.05 | 44.05 | -1 (-2.22%) | 108,972 |
28 Apr 2011 | INR | 45.05 | 45.4 | 43 | 45.05 | 45.05 | -0.25 (-0.55%) | 103,323 |
27 Apr 2011 | INR | 46.25 | 46.25 | 45.15 | 45.3 | 45.3 | -0.5 (-1.09%) | 1,950 |
26 Apr 2011 | INR | 45.95 | 46 | 45.2 | 45.8 | 45.8 | +0.25 (+0.55%) | 959 |
25 Apr 2011 | INR | 45.05 | 46 | 44.55 | 45.55 | 45.55 | -0.4 (-0.87%) | 3,965 |