Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2011 | INR | 71.8 | 72.7 | 71.5 | 72 | 72 | -0.1 (-0.14%) | 4,110,000 |
10 Jun 2011 | INR | 71.65 | 72.95 | 71.5 | 72.1 | 72.1 | -0.05 (-0.07%) | 3,120,000 |
9 Jun 2011 | INR | 69.95 | 72.4 | 69.6 | 72.15 | 72.15 | +1.9 (+2.70%) | 3,540,000 |
8 Jun 2011 | INR | 69.75 | 71.25 | 69.6 | 70.25 | 70.25 | -0.1 (-0.14%) | 1,010,000 |
7 Jun 2011 | INR | 69 | 70.95 | 67 | 70.35 | 70.35 | +0.8 (+1.15%) | 868,610 |
6 Jun 2011 | INR | 70 | 70.15 | 69.05 | 69.55 | 69.55 | -0.75 (-1.07%) | 828,280 |
3 Jun 2011 | INR | 71.25 | 72 | 70 | 70.3 | 70.3 | -0.6 (-0.85%) | 1,850,000 |
2 Jun 2011 | INR | 69.2 | 72.25 | 69.1 | 70.9 | 70.9 | +0.95 (+1.36%) | 2,890,000 |
1 Jun 2011 | INR | 68.75 | 70.2 | 68.5 | 69.95 | 69.95 | +1.3 (+1.89%) | 1,650,000 |
31 May 2011 | INR | 68.5 | 69.25 | 68 | 68.65 | 68.65 | +0.4 (+0.59%) | 760,260 |
30 May 2011 | INR | 67.3 | 68.55 | 66.5 | 68.25 | 68.25 | +1 (+1.49%) | 927,840 |
27 May 2011 | INR | 62.3 | 67.5 | 62.3 | 67.25 | 67.25 | +2 (+3.07%) | 1,090,000 |
26 May 2011 | INR | 64.5 | 66.55 | 64 | 65.25 | 65.25 | +0.25 (+0.38%) | 6,700,000 |
25 May 2011 | INR | 65.15 | 65.35 | 63.8 | 65 | 65 | +0.05 (+0.08%) | 1,800,000 |
24 May 2011 | INR | 64.8 | 65.6 | 63.95 | 64.95 | 64.95 | 0.0 (0.0%) | 2,830,000 |
23 May 2011 | INR | 66.9 | 66.9 | 64.4 | 64.95 | 64.95 | -2.5 (-3.71%) | 2,560,000 |
20 May 2011 | INR | 66.3 | 67.8 | 66.2 | 67.45 | 67.45 | +1 (+1.50%) | 623,400 |
19 May 2011 | INR | 66.3 | 66.95 | 66.1 | 66.45 | 66.45 | +0.15 (+0.23%) | 596,210 |
18 May 2011 | INR | 66 | 67.25 | 66 | 66.3 | 66.3 | -0.35 (-0.53%) | 1,380,000 |
17 May 2011 | INR | 68 | 69.5 | 66.2 | 66.65 | 66.65 | -0.45 (-0.67%) | 646,760 |
16 May 2011 | INR | 66.25 | 68.4 | 66.25 | 67.1 | 67.1 | -0.25 (-0.37%) | 598,380 |
13 May 2011 | INR | 66.1 | 68.5 | 65.1 | 67.35 | 67.35 | +1.5 (+2.28%) | 1,190,000 |
12 May 2011 | INR | 66.05 | 66.95 | 65.55 | 65.85 | 65.85 | -0.4 (-0.60%) | 454,370 |
11 May 2011 | INR | 66.65 | 67.05 | 65.25 | 66.25 | 66.25 | +0.55 (+0.84%) | 672,080 |
10 May 2011 | INR | 65.35 | 66 | 65.1 | 65.7 | 65.7 | +0.45 (+0.69%) | 742,580 |
9 May 2011 | INR | 62.1 | 65.85 | 62.1 | 65.25 | 65.25 | +1 (+1.56%) | 1,340,000 |
6 May 2011 | INR | 65.65 | 66.75 | 63.65 | 64.25 | 64.25 | -1.35 (-2.06%) | 1,310,000 |
5 May 2011 | INR | 67.05 | 67.6 | 65.25 | 65.6 | 65.6 | -2.05 (-3.03%) | 959,220 |
4 May 2011 | INR | 68.45 | 68.6 | 66.9 | 67.65 | 67.65 | -0.6 (-0.88%) | 1,490,000 |
3 May 2011 | INR | 68.1 | 69.5 | 67.8 | 68.25 | 68.25 | -0.4 (-0.58%) | 1,800,000 |