Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2011 | INR | 84.89 | 86.13 | 83.72 | 84 | 84 | -1.78 (-2.08%) | 796,482 |
2 Jun 2011 | INR | 85.13 | 86.64 | 84.34 | 85.78 | 85.78 | +0.71 (+0.83%) | 2,617,296 |
1 Jun 2011 | INR | 84.26 | 85.43 | 83.81 | 85.07 | 85.07 | +0.51 (+0.60%) | 2,248,597 |
31 May 2011 | INR | 83.44 | 84.89 | 83.44 | 84.56 | 84.56 | +1.15 (+1.38%) | 1,268,015 |
30 May 2011 | INR | 83.42 | 84.39 | 82.51 | 83.41 | 83.41 | +0.44 (+0.53%) | 1,820,719 |
27 May 2011 | INR | 79.56 | 83.29 | 79.11 | 82.97 | 82.97 | +4.03 (+5.11%) | 6,169,161 |
26 May 2011 | INR | 78.21 | 79.72 | 77.01 | 78.94 | 78.94 | +0.57 (+0.73%) | 4,850,382 |
25 May 2011 | INR | 80.06 | 80.06 | 78.06 | 78.37 | 78.37 | -1.87 (-2.33%) | 1,358,938 |
24 May 2011 | INR | 80.99 | 81.71 | 79.81 | 80.24 | 80.24 | -1.13 (-1.39%) | 2,145,700 |
23 May 2011 | INR | 80.44 | 81.76 | 78.11 | 81.37 | 81.37 | +1.08 (+1.35%) | 2,774,130 |
20 May 2011 | INR | 80 | 80.67 | 78.96 | 80.29 | 80.29 | +0.98 (+1.24%) | 1,807,381 |
19 May 2011 | INR | 79.98 | 80.98 | 78.98 | 79.31 | 79.31 | -0.25 (-0.31%) | 1,710,199 |
18 May 2011 | INR | 83.53 | 83.76 | 79.12 | 79.56 | 79.56 | -3.65 (-4.39%) | 3,287,607 |
17 May 2011 | INR | 85.36 | 85.68 | 82.52 | 83.21 | 83.21 | -1.63 (-1.92%) | 2,458,918 |
16 May 2011 | INR | 89.33 | 90.21 | 83.36 | 84.84 | 84.84 | -0.59 (-0.69%) | 8,435,376 |
13 May 2011 | INR | 86.67 | 87.78 | 84.61 | 85.43 | 85.43 | -0.76 (-0.88%) | 3,799,060 |
12 May 2011 | INR | 86 | 87.88 | 85.8 | 86.19 | 86.19 | +0.1 (+0.12%) | 3,357,141 |
11 May 2011 | INR | 85.54 | 86.94 | 84.29 | 86.09 | 86.09 | +0.06 (+0.07%) | 4,526,737 |
10 May 2011 | INR | 86.44 | 88.62 | 84.24 | 86.03 | 86.03 | -0.18 (-0.21%) | 6,166,484 |
9 May 2011 | INR | 92.22 | 92.22 | 85.5 | 86.21 | 86.21 | -2.79 (-3.13%) | 3,174,261 |
6 May 2011 | INR | 87.78 | 91.38 | 87.22 | 89 | 89 | +2.31 (+2.66%) | 9,532,674 |
5 May 2011 | INR | 86.67 | 88.03 | 85.78 | 86.69 | 86.69 | +0.18 (+0.21%) | 3,757,196 |
4 May 2011 | INR | 85.11 | 87.89 | 84.59 | 86.51 | 86.51 | +1.79 (+2.11%) | 7,079,750 |
3 May 2011 | INR | 85.83 | 87.13 | 84.11 | 84.72 | 84.72 | -0.9 (-1.05%) | 5,851,380 |
2 May 2011 | INR | 82.69 | 86.32 | 82.18 | 85.62 | 85.62 | +2.8 (+3.38%) | 5,363,508 |
29 Apr 2011 | INR | 84.37 | 84.37 | 82.02 | 82.82 | 82.82 | -0.48 (-0.58%) | 1,907,767 |
28 Apr 2011 | INR | 84.21 | 84.67 | 82.5 | 83.3 | 83.3 | -0.06 (-0.07%) | 5,532,416 |
27 Apr 2011 | INR | 82.77 | 84.16 | 82.39 | 83.36 | 83.36 | +0.92 (+1.12%) | 4,010,951 |
26 Apr 2011 | INR | 83.44 | 85.42 | 82 | 82.44 | 82.44 | -0.62 (-0.75%) | 4,714,032 |
25 Apr 2011 | INR | 82.64 | 83.98 | 82.64 | 83.06 | 83.06 | -0.15 (-0.18%) | 876,695 |