Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 33.15 | 33.7 | 32.55 | 32.7 | 32.7 | -0.45 (-1.36%) | 541,341 |
2 Jun 2011 | INR | 34 | 34 | 33 | 33.15 | 33.15 | -1.45 (-4.19%) | 1,008,440 |
1 Jun 2011 | INR | 36 | 36 | 34.3 | 34.6 | 34.6 | -1.05 (-2.95%) | 575,863 |
31 May 2011 | INR | 34 | 35.75 | 33.05 | 35.65 | 35.65 | +1.65 (+4.85%) | 998,663 |
30 May 2011 | INR | 34.2 | 34.5 | 33.85 | 34 | 34 | -0.25 (-0.73%) | 298,661 |
27 May 2011 | INR | 33.7 | 34.5 | 33.5 | 34.25 | 34.25 | +0.6 (+1.78%) | 266,168 |
26 May 2011 | INR | 33.7 | 33.85 | 33.2 | 33.65 | 33.65 | +0.1 (+0.30%) | 195,228 |
25 May 2011 | INR | 34 | 34 | 33.2 | 33.55 | 33.55 | -0.35 (-1.03%) | 246,740 |
24 May 2011 | INR | 34 | 34.7 | 33.55 | 33.9 | 33.9 | -0.15 (-0.44%) | 248,202 |
23 May 2011 | INR | 34.85 | 34.85 | 33.8 | 34.05 | 34.05 | -0.85 (-2.44%) | 188,900 |
20 May 2011 | INR | 35.3 | 35.65 | 34.6 | 34.9 | 34.9 | -0.25 (-0.71%) | 265,262 |
19 May 2011 | INR | 36.1 | 36.1 | 35 | 35.15 | 35.15 | -0.65 (-1.82%) | 178,202 |
18 May 2011 | INR | 36.4 | 36.7 | 35.5 | 35.8 | 35.8 | -0.6 (-1.65%) | 183,931 |
17 May 2011 | INR | 36.8 | 36.85 | 36.1 | 36.4 | 36.4 | -0.3 (-0.82%) | 145,945 |
16 May 2011 | INR | 37.4 | 37.6 | 36.55 | 36.7 | 36.7 | -0.7 (-1.87%) | 176,614 |
13 May 2011 | INR | 37.5 | 37.8 | 36.8 | 37.4 | 37.4 | +0.5 (+1.36%) | 262,455 |
12 May 2011 | INR | 37.95 | 38.25 | 36.8 | 36.9 | 36.9 | -0.4 (-1.07%) | 350,921 |
11 May 2011 | INR | 37 | 37.4 | 37 | 37.3 | 37.3 | +0.1 (+0.27%) | 127,076 |
10 May 2011 | INR | 36.95 | 37.5 | 36.85 | 37.2 | 37.2 | +0.15 (+0.40%) | 170,764 |
9 May 2011 | INR | 37.75 | 37.75 | 36.55 | 37.05 | 37.05 | +0.05 (+0.14%) | 211,311 |
6 May 2011 | INR | 36.6 | 37.35 | 36.5 | 37 | 37 | +0.55 (+1.51%) | 230,129 |
5 May 2011 | INR | 36.9 | 37.15 | 36.2 | 36.45 | 36.45 | -0.4 (-1.09%) | 226,960 |
4 May 2011 | INR | 37.45 | 37.8 | 36.45 | 36.85 | 36.85 | -0.6 (-1.60%) | 352,384 |
3 May 2011 | INR | 38 | 38.25 | 37.35 | 37.45 | 37.45 | -0.55 (-1.45%) | 287,922 |
2 May 2011 | INR | 37.95 | 38.3 | 37 | 38 | 38 | +0.3 (+0.80%) | 430,567 |
29 Apr 2011 | INR | 38.7 | 39 | 37.65 | 37.7 | 37.7 | -1 (-2.58%) | 327,871 |
28 Apr 2011 | INR | 39.3 | 39.5 | 38.55 | 38.7 | 38.7 | -0.2 (-0.51%) | 475,584 |
27 Apr 2011 | INR | 39 | 40.25 | 38.75 | 38.9 | 38.9 | +0.6 (+1.57%) | 1,307,064 |
26 Apr 2011 | INR | 39.75 | 39.75 | 37.9 | 38.3 | 38.3 | -1.25 (-3.16%) | 997,598 |
25 Apr 2011 | INR | 39.5 | 40.1 | 39 | 39.55 | 39.55 | +0.25 (+0.64%) | 502,080 |