Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2011 | INR | 1,365 | 1,365 | 1,340 | 1,352.5 | 1,352.5 | -12.5 (-0.92%) | 340,304 |
15 Jun 2011 | INR | 1,378 | 1,379.2 | 1,362.35 | 1,365 | 1,365 | -11 (-0.80%) | 387,760 |
14 Jun 2011 | INR | 1,345.25 | 1,377 | 1,345.25 | 1,376 | 1,376 | +28.4 (+2.11%) | 301,741 |
13 Jun 2011 | INR | 1,334.9 | 1,347.9 | 1,328 | 1,347.6 | 1,347.6 | +25.5 (+1.93%) | 301,987 |
10 Jun 2011 | INR | 1,336 | 1,338.8 | 1,319.2 | 1,322.1 | 1,322.1 | -9.9 (-0.74%) | 222,635 |
9 Jun 2011 | INR | 1,338.5 | 1,344 | 1,321.4 | 1,332 | 1,332 | +3 (+0.23%) | 173,463 |
8 Jun 2011 | INR | 1,351 | 1,352 | 1,325 | 1,329 | 1,329 | -20.8 (-1.54%) | 172,948 |
7 Jun 2011 | INR | 1,360 | 1,360 | 1,339.4 | 1,349.8 | 1,349.8 | -8.95 (-0.66%) | 246,553 |
6 Jun 2011 | INR | 1,360 | 1,368.9 | 1,338 | 1,358.75 | 1,358.75 | -17.05 (-1.24%) | 214,882 |
3 Jun 2011 | INR | 1,375 | 1,389 | 1,367.15 | 1,375.8 | 1,375.8 | +7.8 (+0.57%) | 360,138 |
2 Jun 2011 | INR | 1,325 | 1,374.8 | 1,310.6 | 1,368 | 1,368 | +38 (+2.86%) | 669,185 |
1 Jun 2011 | INR | 1,346.2 | 1,364.9 | 1,325 | 1,330 | 1,330 | -12 (-0.89%) | 577,275 |
31 May 2011 | INR | 1,327.9 | 1,354 | 1,327.9 | 1,342 | 1,342 | +17 (+1.28%) | 395,629 |
30 May 2011 | INR | 1,320 | 1,336 | 1,305.15 | 1,325 | 1,325 | +15 (+1.15%) | 283,192 |
27 May 2011 | INR | 1,301 | 1,322 | 1,288.2 | 1,310 | 1,310 | +20 (+1.55%) | 460,670 |
26 May 2011 | INR | 1,299 | 1,307 | 1,285.05 | 1,290 | 1,290 | +3.65 (+0.28%) | 493,544 |
25 May 2011 | INR | 1,309 | 1,309.1 | 1,282.1 | 1,286.35 | 1,286.35 | -29.6 (-2.25%) | 514,221 |
24 May 2011 | INR | 1,327 | 1,327 | 1,301.5 | 1,315.95 | 1,315.95 | +10.95 (+0.84%) | 249,414 |
23 May 2011 | INR | 1,320 | 1,323 | 1,297.1 | 1,305 | 1,305 | -23.8 (-1.79%) | 363,973 |
20 May 2011 | INR | 1,298 | 1,335.4 | 1,294 | 1,328.8 | 1,328.8 | +27.8 (+2.14%) | 594,444 |
19 May 2011 | INR | 1,300 | 1,309.8 | 1,286.3 | 1,301 | 1,301 | +16.6 (+1.29%) | 582,485 |
18 May 2011 | INR | 1,317.1 | 1,329.8 | 1,260.3 | 1,284.4 | 1,284.4 | -34.6 (-2.62%) | 2,270,962 |
17 May 2011 | INR | 1,302 | 1,320 | 1,285 | 1,319 | 1,319 | +20 (+1.54%) | 345,369 |
16 May 2011 | INR | 1,328.9 | 1,331 | 1,294.3 | 1,299 | 1,299 | -38.8 (-2.90%) | 284,556 |
13 May 2011 | INR | 1,310.1 | 1,363 | 1,301.3 | 1,337.8 | 1,337.8 | +29.8 (+2.28%) | 329,942 |
12 May 2011 | INR | 1,318.8 | 1,340 | 1,301.25 | 1,308 | 1,308 | -14.35 (-1.09%) | 377,341 |
11 May 2011 | INR | 1,315.8 | 1,329.95 | 1,299 | 1,322.35 | 1,322.35 | +11.85 (+0.90%) | 313,478 |
10 May 2011 | INR | 1,297 | 1,326.5 | 1,283.35 | 1,310.5 | 1,310.5 | +19.2 (+1.49%) | 297,707 |
9 May 2011 | INR | 1,330 | 1,341.8 | 1,288.1 | 1,291.3 | 1,291.3 | -26.7 (-2.03%) | 323,265 |
6 May 2011 | INR | 1,290 | 1,325 | 1,270 | 1,318 | 1,318 | +38 (+2.97%) | 446,238 |