Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2011 | INR | 1,119.95 | 1,119.95 | 1,052.2 | 1,066.45 | 1,066.45 | -50.45 (-4.52%) | 2,240,000 |
4 May 2011 | INR | 1,098 | 1,129.4 | 1,065 | 1,116.9 | 1,116.9 | +25.4 (+2.33%) | 5,240,000 |
3 May 2011 | INR | 1,148 | 1,162 | 1,083 | 1,091.5 | 1,091.5 | -60.75 (-5.27%) | 3,970,000 |
2 May 2011 | INR | 1,185 | 1,185 | 1,141.05 | 1,152.25 | 1,152.25 | -32.85 (-2.77%) | 1,160,000 |
29 Apr 2011 | INR | 1,199.7 | 1,199.7 | 1,173 | 1,185.1 | 1,185.1 | -16.5 (-1.37%) | 1,890,000 |
28 Apr 2011 | INR | 1,224 | 1,225 | 1,195.25 | 1,201.6 | 1,201.6 | -19.55 (-1.60%) | 1,180,000 |
27 Apr 2011 | INR | 1,223 | 1,233.9 | 1,205.3 | 1,221.15 | 1,221.15 | -0.7 (-0.06%) | 703,170 |
26 Apr 2011 | INR | 1,211 | 1,235 | 1,192 | 1,221.85 | 1,221.85 | +6.85 (+0.56%) | 958,650 |
25 Apr 2011 | INR | 1,203 | 1,228 | 1,203 | 1,215 | 1,215 | +13.75 (+1.14%) | 1,300,000 |
21 Apr 2011 | INR | 1,210 | 1,221.9 | 1,196.25 | 1,201.25 | 1,201.25 | -4.95 (-0.41%) | 1,210,000 |
20 Apr 2011 | INR | 1,199 | 1,211.75 | 1,183.1 | 1,206.2 | 1,206.2 | +22.1 (+1.87%) | 770,050 |
19 Apr 2011 | INR | 1,183.55 | 1,192.05 | 1,177 | 1,184.1 | 1,184.1 | -4.75 (-0.40%) | 435,500 |
18 Apr 2011 | INR | 1,183.65 | 1,210 | 1,178 | 1,188.85 | 1,188.85 | -2.75 (-0.23%) | 1,130,000 |
15 Apr 2011 | INR | 1,195.15 | 1,214.45 | 1,179.05 | 1,191.6 | 1,191.6 | -5.45 (-0.46%) | 2,100,000 |
13 Apr 2011 | INR | 1,185 | 1,204 | 1,182 | 1,197.05 | 1,197.05 | +8.15 (+0.69%) | 1,820,000 |
11 Apr 2011 | INR | 1,190 | 1,203.1 | 1,180.65 | 1,188.9 | 1,188.9 | +0.2 (+0.02%) | 944,730 |
8 Apr 2011 | INR | 1,207.95 | 1,208.05 | 1,185 | 1,188.7 | 1,188.7 | -10.75 (-0.90%) | 1,180,000 |
7 Apr 2011 | INR | 1,198 | 1,209.9 | 1,190.9 | 1,199.45 | 1,199.45 | +1.25 (+0.10%) | 635,940 |
6 Apr 2011 | INR | 1,195.15 | 1,208 | 1,190 | 1,198.2 | 1,198.2 | +0.25 (+0.02%) | 1,570,000 |
5 Apr 2011 | INR | 1,194.15 | 1,202 | 1,176.75 | 1,197.95 | 1,197.95 | +3.65 (+0.31%) | 1,040,000 |
4 Apr 2011 | INR | 1,185 | 1,199.8 | 1,173.05 | 1,194.3 | 1,194.3 | +14.8 (+1.25%) | 1,440,000 |
1 Apr 2011 | INR | 1,215 | 1,217.15 | 1,177 | 1,179.5 | 1,179.5 | -33.2 (-2.74%) | 1,400,000 |
31 Mar 2011 | INR | 1,220 | 1,228.7 | 1,182.25 | 1,212.7 | 1,212.7 | -4.85 (-0.40%) | 2,810,000 |
30 Mar 2011 | INR | 1,172.8 | 1,230 | 1,172.8 | 1,217.55 | 1,217.55 | +46.35 (+3.96%) | 1,740,000 |
29 Mar 2011 | INR | 1,150.5 | 1,178.7 | 1,150.5 | 1,171.2 | 1,171.2 | +19.45 (+1.69%) | 1,380,000 |
28 Mar 2011 | INR | 1,148 | 1,159.7 | 1,144.85 | 1,151.75 | 1,151.75 | +8.85 (+0.77%) | 1,880,000 |
25 Mar 2011 | INR | 1,129 | 1,146.75 | 1,125.55 | 1,142.9 | 1,142.9 | +19.7 (+1.75%) | 2,060,000 |
24 Mar 2011 | INR | 1,116 | 1,134 | 1,106.8 | 1,123.2 | 1,123.2 | +12.85 (+1.16%) | 1,150,000 |
23 Mar 2011 | INR | 1,087.5 | 1,114.9 | 1,084.8 | 1,110.35 | 1,110.35 | +17.8 (+1.63%) | 1,990,000 |
22 Mar 2011 | INR | 1,090 | 1,098 | 1,085 | 1,092.55 | 1,092.55 | +6.6 (+0.61%) | 459,440 |