Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2011 | INR | 1,077 | 1,077 | 1,051 | 1,064.55 | 1,064.55 | -12.1 (-1.12%) | 191 |
1 Jun 2011 | INR | 1,051.05 | 1,103.9 | 1,051.05 | 1,076.65 | 1,076.65 | -0.4 (-0.04%) | 392 |
31 May 2011 | INR | 1,049 | 1,128 | 1,030.05 | 1,077.05 | 1,077.05 | +64.7 (+6.39%) | 1,295 |
30 May 2011 | INR | 1,040 | 1,050.35 | 1,005.15 | 1,012.35 | 1,012.35 | -9.6 (-0.94%) | 1,414 |
27 May 2011 | INR | 1,020 | 1,055 | 1,020 | 1,021.95 | 1,021.95 | +6.6 (+0.65%) | 2,108 |
26 May 2011 | INR | 1,050 | 1,050 | 1,010.05 | 1,015.35 | 1,015.35 | -10 (-0.98%) | 214 |
25 May 2011 | INR | 1,063.5 | 1,063.5 | 1,022 | 1,025.35 | 1,025.35 | -13 (-1.25%) | 479 |
24 May 2011 | INR | 1,048 | 1,078 | 1,030 | 1,038.35 | 1,038.35 | -36.6 (-3.40%) | 319 |
23 May 2011 | INR | 1,067 | 1,098.95 | 1,047 | 1,074.95 | 1,074.95 | +3.7 (+0.35%) | 245 |
20 May 2011 | INR | 1,075 | 1,095.9 | 1,061.05 | 1,071.25 | 1,071.25 | +1.35 (+0.13%) | 2,227 |
19 May 2011 | INR | 1,070 | 1,078 | 1,062.5 | 1,069.9 | 1,069.9 | +3.2 (+0.30%) | 35 |
18 May 2011 | INR | 1,077 | 1,090 | 1,050 | 1,066.7 | 1,066.7 | -22.1 (-2.03%) | 450 |
17 May 2011 | INR | 1,084.95 | 1,090 | 1,071.1 | 1,088.8 | 1,088.8 | -11.2 (-1.02%) | 139 |
16 May 2011 | INR | 1,129.95 | 1,129.95 | 1,091.9 | 1,100 | 1,100 | -1.15 (-0.10%) | 287 |
13 May 2011 | INR | 1,112.65 | 1,112.65 | 1,095 | 1,101.15 | 1,101.15 | -4.2 (-0.38%) | 316 |
12 May 2011 | INR | 1,083.35 | 1,118 | 1,080.05 | 1,105.35 | 1,105.35 | -17.2 (-1.53%) | 1,295 |
11 May 2011 | INR | 1,100 | 1,150 | 1,044.4 | 1,122.55 | 1,122.55 | +37.05 (+3.41%) | 2,497 |
10 May 2011 | INR | 1,076.9 | 1,118.95 | 1,076.9 | 1,085.5 | 1,085.5 | -3 (-0.28%) | 30,871 |
9 May 2011 | INR | 1,061 | 1,096.9 | 1,060 | 1,088.5 | 1,088.5 | +23.1 (+2.17%) | 322 |
6 May 2011 | INR | 1,078.1 | 1,085 | 1,062.05 | 1,065.4 | 1,065.4 | -7.55 (-0.70%) | 129 |
5 May 2011 | INR | 1,090 | 1,090 | 1,068.4 | 1,072.95 | 1,072.95 | -7.2 (-0.67%) | 847 |
4 May 2011 | INR | 1,095.9 | 1,095.9 | 1,080 | 1,080.15 | 1,080.15 | +0.35 (+0.03%) | 156 |
3 May 2011 | INR | 1,076 | 1,099.9 | 1,076 | 1,079.8 | 1,079.8 | -3.25 (-0.30%) | 116 |
2 May 2011 | INR | 1,105 | 1,105 | 1,075.5 | 1,083.05 | 1,083.05 | -29 (-2.61%) | 454 |
29 Apr 2011 | INR | 1,110 | 1,127.9 | 1,105 | 1,112.05 | 1,112.05 | -2.95 (-0.26%) | 234 |
28 Apr 2011 | INR | 1,114 | 1,120.9 | 1,110 | 1,115 | 1,115 | +4.95 (+0.45%) | 149 |
27 Apr 2011 | INR | 1,135.5 | 1,135.9 | 1,106 | 1,110.05 | 1,110.05 | -0.95 (-0.09%) | 909 |
26 Apr 2011 | INR | 1,125 | 1,129.5 | 1,078.5 | 1,111 | 1,111 | -8.7 (-0.78%) | 313 |
25 Apr 2011 | INR | 1,084.75 | 1,165.9 | 1,059.9 | 1,119.7 | 1,119.7 | +1.4 (+0.13%) | 483 |
21 Apr 2011 | INR | 1,144.9 | 1,144.9 | 1,111.8 | 1,118.3 | 1,118.3 | -7.35 (-0.65%) | 228 |