Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 1,195 | 1,205 | 1,155.1 | 1,176.9 | 39.23 | -7.4 (-0.62%) | 10,214 |
13 Sep 2013 | INR | 1,190 | 1,193.45 | 1,177 | 1,184.3 | 39.4767 | +7.15 (+0.61%) | 158 |
12 Sep 2013 | INR | 1,200 | 1,200 | 1,176.1 | 1,177.15 | 39.2383 | -17.85 (-1.49%) | 122 |
11 Sep 2013 | INR | 1,200 | 1,210 | 1,186 | 1,195 | 39.8333 | -1.35 (-0.11%) | 254 |
10 Sep 2013 | INR | 1,186.75 | 1,205.75 | 1,172.1 | 1,196.35 | 39.8783 | +20.75 (+1.77%) | 425 |
6 Sep 2013 | INR | 1,162.5 | 1,181 | 1,137 | 1,175.6 | 39.1867 | -4.4 (-0.37%) | 376 |
5 Sep 2013 | INR | 1,181 | 1,196.8 | 1,175 | 1,180 | 39.3333 | -4.8 (-0.41%) | 129 |
4 Sep 2013 | INR | 1,180 | 1,191 | 1,167.1 | 1,184.8 | 39.4933 | +11.4 (+0.97%) | 137 |
3 Sep 2013 | INR | 1,170 | 1,187.65 | 1,102.3 | 1,173.4 | 39.1133 | -13.6 (-1.15%) | 152 |
2 Sep 2013 | INR | 1,170 | 1,193.9 | 1,160.4 | 1,187 | 39.5667 | +16.7 (+1.43%) | 64 |
30 Aug 2013 | INR | 1,170 | 1,180 | 1,150 | 1,170.3 | 39.01 | +8.3 (+0.71%) | 143 |
29 Aug 2013 | INR | 1,144 | 1,180 | 1,144 | 1,162 | 38.7333 | +31.65 (+2.80%) | 112 |
28 Aug 2013 | INR | 1,143.15 | 1,160 | 1,125.05 | 1,130.35 | 37.6783 | -19.7 (-1.71%) | 151 |
27 Aug 2013 | INR | 1,172.05 | 1,185.05 | 1,140.1 | 1,150.05 | 38.335 | -19.85 (-1.70%) | 388 |
26 Aug 2013 | INR | 1,197.15 | 1,197.15 | 1,160 | 1,169.9 | 38.9967 | -12.7 (-1.07%) | 308 |
23 Aug 2013 | INR | 1,197.95 | 1,197.95 | 1,172.05 | 1,182.6 | 39.42 | +10.1 (+0.86%) | 199 |
22 Aug 2013 | INR | 1,190 | 1,198.15 | 1,170 | 1,172.5 | 39.0833 | -5.7 (-0.48%) | 341 |
21 Aug 2013 | INR | 1,181.15 | 1,188 | 1,165.1 | 1,178.2 | 39.2733 | -2.85 (-0.24%) | 351 |
20 Aug 2013 | INR | 1,172 | 1,188.95 | 1,161 | 1,181.05 | 39.3683 | -4.1 (-0.35%) | 481 |
19 Aug 2013 | INR | 1,180 | 1,190 | 1,175 | 1,185.15 | 39.505 | +2.2 (+0.19%) | 191 |
16 Aug 2013 | INR | 1,210 | 1,210 | 1,181 | 1,182.95 | 39.4317 | -31 (-2.55%) | 749 |
14 Aug 2013 | INR | 1,212 | 1,235.1 | 1,200.1 | 1,213.95 | 40.465 | -20.85 (-1.69%) | 658 |
13 Aug 2013 | INR | 1,185 | 1,246 | 1,175.05 | 1,234.8 | 41.16 | +48.45 (+4.08%) | 2,516 |
12 Aug 2013 | INR | 1,158.05 | 1,210 | 1,153.75 | 1,186.35 | 39.545 | +28.65 (+2.47%) | 715 |
8 Aug 2013 | INR | 1,145 | 1,180 | 1,130 | 1,157.7 | 38.59 | +16.95 (+1.49%) | 1,438 |
7 Aug 2013 | INR | 1,130 | 1,158 | 1,120.95 | 1,140.75 | 38.025 | +4.95 (+0.44%) | 347 |
6 Aug 2013 | INR | 1,130 | 1,189.95 | 1,115 | 1,135.8 | 37.86 | +9.4 (+0.83%) | 913 |
5 Aug 2013 | INR | 1,122.95 | 1,150 | 1,115.15 | 1,126.4 | 37.5467 | +6.45 (+0.58%) | 939 |
2 Aug 2013 | INR | 1,115 | 1,124 | 1,110 | 1,119.95 | 37.3317 | +0.6 (+0.05%) | 502 |
1 Aug 2013 | INR | 1,125 | 1,139.9 | 1,110 | 1,119.35 | 37.3117 | +21.85 (+1.99%) | 4,048 |