Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2011 | INR | 3,053.9 | 3,062 | 3,015 | 3,019.3 | 301.93 | -45.3 (-1.48%) | 1,250,000 |
15 Jun 2011 | INR | 3,078.9 | 3,089.9 | 3,060 | 3,064.6 | 306.46 | -4.3 (-0.14%) | 561,910 |
14 Jun 2011 | INR | 3,096.9 | 3,096.9 | 3,055 | 3,068.9 | 306.89 | +3.8 (+0.12%) | 642,460 |
13 Jun 2011 | INR | 3,096.9 | 3,119 | 3,053.1 | 3,065.1 | 306.51 | -35.7 (-1.15%) | 1,180,000 |
10 Jun 2011 | INR | 3,100 | 3,135 | 3,060.5 | 3,100.8 | 310.08 | +4.8 (+0.16%) | 641,430 |
9 Jun 2011 | INR | 3,199 | 3,199 | 3,086.2 | 3,096 | 309.6 | -108.3 (-3.38%) | 1,270,000 |
8 Jun 2011 | INR | 3,190 | 3,230 | 3,133.3 | 3,204.3 | 320.43 | -1.9 (-0.06%) | 791,990 |
7 Jun 2011 | INR | 3,170.1 | 3,229.8 | 3,155 | 3,206.2 | 320.62 | +36.2 (+1.14%) | 820,140 |
6 Jun 2011 | INR | 3,160.2 | 3,188.8 | 3,141.2 | 3,170 | 317 | +2.2 (+0.07%) | 462,910 |
3 Jun 2011 | INR | 3,105 | 3,190 | 3,100 | 3,167.8 | 316.78 | +62.8 (+2.02%) | 833,550 |
2 Jun 2011 | INR | 3,159 | 3,171.8 | 3,087 | 3,105 | 310.5 | -64.4 (-2.03%) | 2,120,000 |
1 Jun 2011 | INR | 3,145.1 | 3,194 | 3,061.5 | 3,169.4 | 316.94 | +36 (+1.15%) | 1,920,000 |
31 May 2011 | INR | 3,092 | 3,387 | 3,050 | 3,133.4 | 313.34 | +51.1 (+1.66%) | 18,720,000 |
30 May 2011 | INR | 3,001.3 | 3,109 | 3,001.3 | 3,082.3 | 308.23 | +76 (+2.53%) | 4,300,000 |
27 May 2011 | INR | 2,956 | 3,020 | 2,956 | 3,006.3 | 300.63 | +13.1 (+0.44%) | 1,400,000 |
26 May 2011 | INR | 3,018.9 | 3,045 | 2,962.5 | 2,993.2 | 299.32 | -13.3 (-0.44%) | 3,690,000 |
25 May 2011 | INR | 2,950.1 | 3,024.9 | 2,950.1 | 3,006.5 | 300.65 | +43 (+1.45%) | 3,770,000 |
24 May 2011 | INR | 2,930 | 2,992 | 2,903.3 | 2,963.5 | 296.35 | +49.3 (+1.69%) | 2,410,000 |
23 May 2011 | INR | 2,912 | 2,949 | 2,894 | 2,914.2 | 291.42 | +4.4 (+0.15%) | 1,410,000 |
20 May 2011 | INR | 2,816 | 2,920.2 | 2,811 | 2,909.8 | 290.98 | +62.1 (+2.18%) | 963,070 |
19 May 2011 | INR | 2,879 | 2,888 | 2,828 | 2,847.7 | 284.77 | -16.8 (-0.59%) | 538,730 |
18 May 2011 | INR | 2,850.6 | 2,888 | 2,837.5 | 2,864.5 | 286.45 | +15.7 (+0.55%) | 1,460,000 |
17 May 2011 | INR | 2,805 | 2,893 | 2,802 | 2,848.8 | 284.88 | +55.3 (+1.98%) | 2,560,000 |
16 May 2011 | INR | 2,775 | 2,820 | 2,759.9 | 2,793.5 | 279.35 | +25.1 (+0.91%) | 1,350,000 |
13 May 2011 | INR | 2,745 | 2,798.5 | 2,745 | 2,768.4 | 276.84 | +17.9 (+0.65%) | 862,830 |
12 May 2011 | INR | 2,690 | 2,765 | 2,675 | 2,750.5 | 275.05 | +78.4 (+2.93%) | 1,420,000 |
11 May 2011 | INR | 2,691 | 2,725 | 2,637.1 | 2,672.1 | 267.21 | -19 (-0.71%) | 2,180,000 |
10 May 2011 | INR | 2,721.2 | 2,779.9 | 2,656 | 2,691.1 | 269.11 | -51.9 (-1.89%) | 327,500 |
9 May 2011 | INR | 2,722.5 | 2,768 | 2,717 | 2,743 | 274.3 | +42.9 (+1.59%) | 367,520 |
6 May 2011 | INR | 2,675.1 | 2,712 | 2,651.6 | 2,700.1 | 270.01 | +32.3 (+1.21%) | 925,470 |