Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2011 | INR | 1,963.5 | 1,963.5 | 1,906.75 | 1,924.25 | 1,924.25 | +7 (+0.37%) | 4,080 |
3 Jun 2011 | INR | 1,950 | 1,950 | 1,910 | 1,917.25 | 1,917.25 | -4 (-0.21%) | 5,960 |
2 Jun 2011 | INR | 1,950 | 1,950 | 1,901 | 1,921.25 | 1,921.25 | -21.25 (-1.09%) | 11,190 |
1 Jun 2011 | INR | 1,950 | 1,965 | 1,916.5 | 1,942.5 | 1,942.5 | -11.25 (-0.58%) | 3,990 |
31 May 2011 | INR | 1,975 | 1,975 | 1,925.25 | 1,953.75 | 1,953.75 | +5.5 (+0.28%) | 12,920 |
30 May 2011 | INR | 1,989.5 | 1,989.5 | 1,935.5 | 1,948.25 | 1,948.25 | +11.75 (+0.61%) | 5,490 |
27 May 2011 | INR | 1,850 | 1,974.25 | 1,850 | 1,936.5 | 1,936.5 | +4 (+0.21%) | 3,970 |
26 May 2011 | INR | 1,994.25 | 1,994.25 | 1,925 | 1,932.5 | 1,932.5 | -18 (-0.92%) | 3,300 |
25 May 2011 | INR | 1,949.5 | 1,955 | 1,900.5 | 1,950.5 | 1,950.5 | +39 (+2.04%) | 5,980 |
24 May 2011 | INR | 1,995 | 1,995 | 1,905 | 1,911.5 | 1,911.5 | -37.5 (-1.92%) | 4,620 |
23 May 2011 | INR | 1,960 | 2,000 | 1,910 | 1,949 | 1,949 | +8.5 (+0.44%) | 26,630 |
20 May 2011 | INR | 1,940 | 1,972 | 1,902.5 | 1,940.5 | 1,940.5 | +16 (+0.83%) | 12,430 |
19 May 2011 | INR | 1,950.25 | 1,962 | 1,909.25 | 1,924.5 | 1,924.5 | +9.25 (+0.48%) | 2,180 |
18 May 2011 | INR | 1,969.5 | 1,969.5 | 1,901.5 | 1,915.25 | 1,915.25 | -24.5 (-1.26%) | 8,120 |
17 May 2011 | INR | 1,930 | 1,973.75 | 1,900.5 | 1,939.75 | 1,939.75 | +43.5 (+2.29%) | 82,100 |
16 May 2011 | INR | 1,827 | 1,934.75 | 1,827 | 1,896.25 | 1,896.25 | +69.25 (+3.79%) | 12,560 |
13 May 2011 | INR | 1,874.75 | 1,875.25 | 1,815.25 | 1,827 | 1,827 | -14 (-0.76%) | 10,640 |
12 May 2011 | INR | 1,865 | 1,899.5 | 1,815 | 1,841 | 1,841 | -43.5 (-2.31%) | 5,330 |
11 May 2011 | INR | 1,939.75 | 1,939.75 | 1,850 | 1,884.5 | 1,884.5 | -39.25 (-2.04%) | 16,390 |
10 May 2011 | INR | 1,950 | 1,950 | 1,905.25 | 1,923.75 | 1,923.75 | +20.75 (+1.09%) | 29,630 |
9 May 2011 | INR | 1,917.25 | 1,940 | 1,875 | 1,903 | 1,903 | +26.75 (+1.43%) | 57,910 |
6 May 2011 | INR | 1,896.75 | 1,896.75 | 1,816.25 | 1,876.25 | 1,876.25 | +35.25 (+1.91%) | 8,000 |
5 May 2011 | INR | 1,850 | 1,895 | 1,785 | 1,841 | 1,841 | +36.75 (+2.04%) | 66,680 |
4 May 2011 | INR | 1,850 | 1,860 | 1,797.5 | 1,804.25 | 1,804.25 | -11.25 (-0.62%) | 31,610 |
3 May 2011 | INR | 1,914.5 | 1,914.5 | 1,802.5 | 1,815.5 | 1,815.5 | -54.75 (-2.93%) | 11,850 |
2 May 2011 | INR | 1,870 | 1,915 | 1,824.75 | 1,870.25 | 1,870.25 | +24.5 (+1.33%) | 11,700 |
29 Apr 2011 | INR | 1,850 | 1,905 | 1,827.5 | 1,845.75 | 1,845.75 | +29.25 (+1.61%) | 26,200 |
28 Apr 2011 | INR | 1,873.75 | 1,873.75 | 1,805 | 1,816.5 | 1,816.5 | -27.5 (-1.49%) | 16,320 |
27 Apr 2011 | INR | 1,800 | 1,870 | 1,800 | 1,844 | 1,844 | +17.75 (+0.97%) | 11,430 |
26 Apr 2011 | INR | 1,765 | 1,860 | 1,742.5 | 1,826.25 | 1,826.25 | +79.75 (+4.57%) | 81,990 |