Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 32.75 | 33.25 | 32.5 | 32.75 | 32.75 | +0.05 (+0.15%) | 107,901 |
2 Jun 2011 | INR | 32.65 | 33 | 32.15 | 32.7 | 32.7 | -0.1 (-0.30%) | 76,133 |
1 Jun 2011 | INR | 33.5 | 33.6 | 32.2 | 32.8 | 32.8 | -0.05 (-0.15%) | 74,757 |
31 May 2011 | INR | 33 | 33.05 | 32.6 | 32.85 | 32.85 | -0.1 (-0.30%) | 63,438 |
30 May 2011 | INR | 33.3 | 33.6 | 32.7 | 32.95 | 32.95 | -0.2 (-0.60%) | 112,356 |
27 May 2011 | INR | 33.05 | 33.8 | 32.8 | 33.15 | 33.15 | -0.2 (-0.60%) | 91,813 |
26 May 2011 | INR | 33 | 33.65 | 32.5 | 33.35 | 33.35 | -0.4 (-1.19%) | 114,963 |
25 May 2011 | INR | 32.45 | 34.25 | 31.35 | 33.75 | 33.75 | +0.9 (+2.74%) | 311,571 |
24 May 2011 | INR | 33.95 | 33.95 | 32.55 | 32.85 | 32.85 | -1.1 (-3.24%) | 42,554 |
23 May 2011 | INR | 34.45 | 34.45 | 33.65 | 33.95 | 33.95 | -0.2 (-0.59%) | 24,422 |
20 May 2011 | INR | 34.4 | 34.75 | 34 | 34.15 | 34.15 | -0.3 (-0.87%) | 25,228 |
19 May 2011 | INR | 34.9 | 35.25 | 34.3 | 34.45 | 34.45 | -0.6 (-1.71%) | 24,688 |
18 May 2011 | INR | 34.65 | 35.35 | 34.55 | 35.05 | 35.05 | +0.15 (+0.43%) | 42,909 |
17 May 2011 | INR | 35.25 | 35.25 | 34.55 | 34.9 | 34.9 | -0.35 (-0.99%) | 31,098 |
16 May 2011 | INR | 34.7 | 35.35 | 34.2 | 35.25 | 35.25 | +0.45 (+1.29%) | 31,239 |
13 May 2011 | INR | 35 | 35.6 | 34.75 | 34.8 | 34.8 | -0.25 (-0.71%) | 24,103 |
12 May 2011 | INR | 35.1 | 35.25 | 34.8 | 35.05 | 35.05 | -0.2 (-0.57%) | 48,648 |
11 May 2011 | INR | 35.05 | 35.45 | 34.85 | 35.25 | 35.25 | +0.25 (+0.71%) | 23,991 |
10 May 2011 | INR | 36 | 36.15 | 34.9 | 35 | 35 | -0.35 (-0.99%) | 47,459 |
9 May 2011 | INR | 35.2 | 35.7 | 35 | 35.35 | 35.35 | -0.05 (-0.14%) | 51,734 |
6 May 2011 | INR | 35.6 | 35.75 | 34.9 | 35.4 | 35.4 | +0.25 (+0.71%) | 27,525 |
5 May 2011 | INR | 35.6 | 35.6 | 34.8 | 35.15 | 35.15 | -0.45 (-1.26%) | 47,125 |
4 May 2011 | INR | 35.75 | 35.75 | 35.05 | 35.6 | 35.6 | -0.15 (-0.42%) | 32,266 |
3 May 2011 | INR | 36 | 36.15 | 35.1 | 35.75 | 35.75 | +0.25 (+0.70%) | 40,347 |
2 May 2011 | INR | 35.8 | 36.05 | 34.75 | 35.5 | 35.5 | -0.55 (-1.53%) | 74,721 |
29 Apr 2011 | INR | 36.15 | 36.4 | 35.25 | 36.05 | 36.05 | -0.3 (-0.83%) | 143,194 |
28 Apr 2011 | INR | 36.9 | 36.9 | 35.85 | 36.35 | 36.35 | -0.1 (-0.27%) | 103,659 |
27 Apr 2011 | INR | 36.6 | 36.85 | 36.35 | 36.45 | 36.45 | -0.2 (-0.55%) | 62,465 |
26 Apr 2011 | INR | 36.45 | 37 | 36.3 | 36.65 | 36.65 | -0.15 (-0.41%) | 88,056 |
25 Apr 2011 | INR | 36.45 | 37.5 | 36.45 | 36.8 | 36.8 | +0.25 (+0.68%) | 61,148 |