Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 41.25 | 42.5 | 41.05 | 41.3 | 41.3 | 0.0 (0.0%) | 40,968 |
2 Jun 2011 | INR | 41.65 | 42.25 | 40.7 | 41.3 | 41.3 | -1 (-2.36%) | 45,855 |
1 Jun 2011 | INR | 43.8 | 44.4 | 42 | 42.3 | 42.3 | -1.15 (-2.65%) | 103,515 |
31 May 2011 | INR | 42.9 | 43.9 | 41.15 | 43.45 | 43.45 | +0.7 (+1.64%) | 72,987 |
30 May 2011 | INR | 43.2 | 48.7 | 41.4 | 42.75 | 42.75 | +0.15 (+0.35%) | 492,802 |
27 May 2011 | INR | 40.5 | 43.25 | 39.6 | 42.6 | 42.6 | +2.6 (+6.50%) | 253,696 |
26 May 2011 | INR | 40.2 | 41 | 39.9 | 40 | 40 | -0.35 (-0.87%) | 14,537 |
25 May 2011 | INR | 41.15 | 41.5 | 40.1 | 40.35 | 40.35 | -0.9 (-2.18%) | 14,154 |
24 May 2011 | INR | 41 | 41.45 | 40.7 | 41.25 | 41.25 | -0.15 (-0.36%) | 12,432 |
23 May 2011 | INR | 41.5 | 42 | 40.5 | 41.4 | 41.4 | +0.1 (+0.24%) | 44,820 |
20 May 2011 | INR | 39.55 | 42.2 | 36.5 | 41.3 | 41.3 | +1.5 (+3.77%) | 136,985 |
19 May 2011 | INR | 39.85 | 40 | 39 | 39.8 | 39.8 | +0.3 (+0.76%) | 15,103 |
18 May 2011 | INR | 39.85 | 39.85 | 39.3 | 39.5 | 39.5 | -0.1 (-0.25%) | 11,498 |
17 May 2011 | INR | 39.45 | 39.9 | 38.75 | 39.6 | 39.6 | +0.3 (+0.76%) | 13,995 |
16 May 2011 | INR | 41.2 | 41.6 | 38.55 | 39.3 | 39.3 | -1.6 (-3.91%) | 79,053 |
13 May 2011 | INR | 38.15 | 41.8 | 38.15 | 40.9 | 40.9 | +2.1 (+5.41%) | 267,556 |
12 May 2011 | INR | 38.2 | 40 | 38.2 | 38.8 | 38.8 | -0.85 (-2.14%) | 8,747 |
11 May 2011 | INR | 39.75 | 39.8 | 38.7 | 39.65 | 39.65 | 0.0 (0.0%) | 38,636 |
10 May 2011 | INR | 38.85 | 39.9 | 38.5 | 39.65 | 39.65 | +0.8 (+2.06%) | 39,773 |
9 May 2011 | INR | 37.2 | 40.4 | 37.2 | 38.85 | 38.85 | +1.3 (+3.46%) | 61,923 |
6 May 2011 | INR | 37.9 | 38.35 | 37.25 | 37.55 | 37.55 | -0.4 (-1.05%) | 7,405 |
5 May 2011 | INR | 39.25 | 39.8 | 37.7 | 37.95 | 37.95 | -1.15 (-2.94%) | 9,979 |
4 May 2011 | INR | 37.1 | 40.45 | 37.1 | 39.1 | 39.1 | +1.4 (+3.71%) | 110,785 |
3 May 2011 | INR | 38.5 | 38.6 | 37.2 | 37.7 | 37.7 | -0.55 (-1.44%) | 14,117 |
2 May 2011 | INR | 38.55 | 39.1 | 37.7 | 38.25 | 38.25 | -0.3 (-0.78%) | 40,668 |
29 Apr 2011 | INR | 39.35 | 39.9 | 36.65 | 38.55 | 38.55 | -1.45 (-3.63%) | 97,980 |
28 Apr 2011 | INR | 40 | 40.45 | 39.1 | 40 | 40 | -0.3 (-0.74%) | 47,400 |
27 Apr 2011 | INR | 39.15 | 40.7 | 39.15 | 40.3 | 40.3 | +0.25 (+0.62%) | 53,028 |
26 Apr 2011 | INR | 39.7 | 40.45 | 39.7 | 40.05 | 40.05 | +0.05 (+0.13%) | 120,892 |
25 Apr 2011 | INR | 39.25 | 40.65 | 39.2 | 40 | 40 | +0.4 (+1.01%) | 76,990 |