Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 47.85 | 47.85 | 46.45 | 46.7 | 46.7 | -0.45 (-0.95%) | 7,824 |
2 Jun 2011 | INR | 46.3 | 48.2 | 46.3 | 47.15 | 47.15 | +0.25 (+0.53%) | 129,183 |
1 Jun 2011 | INR | 47.25 | 47.9 | 46.65 | 46.9 | 46.9 | -0.4 (-0.85%) | 29,501 |
31 May 2011 | INR | 48.7 | 48.7 | 46.6 | 47.3 | 47.3 | -0.6 (-1.25%) | 20,554 |
30 May 2011 | INR | 45 | 49.4 | 44.55 | 47.9 | 47.9 | +3.1 (+6.92%) | 86,359 |
27 May 2011 | INR | 43.25 | 46.2 | 42.6 | 44.8 | 44.8 | +1.45 (+3.34%) | 37,993 |
26 May 2011 | INR | 43.5 | 43.8 | 43 | 43.35 | 43.35 | +0.2 (+0.46%) | 29,535 |
25 May 2011 | INR | 43.05 | 43.5 | 42.5 | 43.15 | 43.15 | +0.05 (+0.12%) | 12,911 |
24 May 2011 | INR | 42.5 | 43.8 | 41.7 | 43.1 | 43.1 | +0.9 (+2.13%) | 14,959 |
23 May 2011 | INR | 43.5 | 44.65 | 41.55 | 42.2 | 42.2 | -1.1 (-2.54%) | 39,868 |
20 May 2011 | INR | 42.15 | 44 | 42.15 | 43.3 | 43.3 | +1.7 (+4.09%) | 18,377 |
19 May 2011 | INR | 42.05 | 42.75 | 41.5 | 41.6 | 41.6 | -0.2 (-0.48%) | 12,895 |
18 May 2011 | INR | 42.7 | 43.05 | 41.55 | 41.8 | 41.8 | -0.85 (-1.99%) | 22,706 |
17 May 2011 | INR | 41.4 | 43.45 | 41.4 | 42.65 | 42.65 | +0.95 (+2.28%) | 11,871 |
16 May 2011 | INR | 42.5 | 42.5 | 41.05 | 41.7 | 41.7 | -0.45 (-1.07%) | 7,397 |
13 May 2011 | INR | 42 | 43 | 42 | 42.15 | 42.15 | +0.15 (+0.36%) | 7,100 |
12 May 2011 | INR | 41.65 | 42.4 | 41.65 | 42 | 42 | +0.15 (+0.36%) | 7,111 |
11 May 2011 | INR | 42.5 | 42.65 | 41.3 | 41.85 | 41.85 | +0.6 (+1.45%) | 8,017 |
10 May 2011 | INR | 41.05 | 41.9 | 41.05 | 41.25 | 41.25 | -0.3 (-0.72%) | 7,716 |
9 May 2011 | INR | 42.2 | 42.4 | 41.1 | 41.55 | 41.55 | -0.1 (-0.24%) | 11,836 |
6 May 2011 | INR | 41.95 | 43.1 | 41.05 | 41.65 | 41.65 | -0.25 (-0.60%) | 15,263 |
5 May 2011 | INR | 43.1 | 43.5 | 41.1 | 41.9 | 41.9 | -0.7 (-1.64%) | 14,802 |
4 May 2011 | INR | 43.2 | 43.45 | 42.2 | 42.6 | 42.6 | -0.2 (-0.47%) | 11,768 |
3 May 2011 | INR | 44.25 | 44.55 | 42.75 | 42.8 | 42.8 | -1.7 (-3.82%) | 25,434 |
2 May 2011 | INR | 44.55 | 44.9 | 44.35 | 44.5 | 44.5 | -0.5 (-1.11%) | 20,953 |
29 Apr 2011 | INR | 44.55 | 45.4 | 44.5 | 45 | 45 | -0.45 (-0.99%) | 30,692 |
28 Apr 2011 | INR | 44.85 | 45.7 | 44.75 | 45.45 | 45.45 | +0.7 (+1.56%) | 25,207 |
27 Apr 2011 | INR | 46.15 | 46.15 | 44.55 | 44.75 | 44.75 | -0.65 (-1.43%) | 27,499 |
26 Apr 2011 | INR | 45.6 | 46.2 | 44.7 | 45.4 | 45.4 | -0.5 (-1.09%) | 24,968 |
25 Apr 2011 | INR | 46.1 | 46.85 | 45.6 | 45.9 | 45.9 | -0.75 (-1.61%) | 16,642 |