Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | INR | 1,136 | 1,144.4 | 1,125 | 1,127.9 | 1,127.9 | -8.9 (-0.78%) | 227 |
29 Oct 2013 | INR | 1,140 | 1,141.85 | 1,127 | 1,136.8 | 1,136.8 | -13.75 (-1.20%) | 615 |
28 Oct 2013 | INR | 1,169.95 | 1,170 | 1,148.05 | 1,150.55 | 1,150.55 | -14.9 (-1.28%) | 644 |
25 Oct 2013 | INR | 1,175 | 1,184.75 | 1,161.05 | 1,165.45 | 1,165.45 | -13.3 (-1.13%) | 528 |
24 Oct 2013 | INR | 1,172.1 | 1,199 | 1,167.5 | 1,178.75 | 1,178.75 | +8.4 (+0.72%) | 1,374 |
23 Oct 2013 | INR | 1,170.1 | 1,180 | 1,162 | 1,170.35 | 1,170.35 | -5.3 (-0.45%) | 463 |
22 Oct 2013 | INR | 1,169 | 1,189.8 | 1,169 | 1,175.65 | 1,175.65 | -4.55 (-0.39%) | 804 |
21 Oct 2013 | INR | 1,175 | 1,210 | 1,170.05 | 1,180.2 | 1,180.2 | +4.85 (+0.41%) | 4,234 |
18 Oct 2013 | INR | 1,162 | 1,200 | 1,160 | 1,175.35 | 1,175.35 | +16.35 (+1.41%) | 1,238 |
17 Oct 2013 | INR | 1,170 | 1,177.45 | 1,155 | 1,159 | 1,159 | +2.95 (+0.26%) | 169 |
15 Oct 2013 | INR | 1,168.8 | 1,168.8 | 1,155 | 1,156.05 | 1,156.05 | -7.75 (-0.67%) | 298 |
14 Oct 2013 | INR | 1,121 | 1,173.95 | 1,121 | 1,163.8 | 1,163.8 | -2.15 (-0.18%) | 785 |
11 Oct 2013 | INR | 1,162.05 | 1,174 | 1,160 | 1,165.95 | 1,165.95 | +3.45 (+0.30%) | 1,323 |
10 Oct 2013 | INR | 1,165 | 1,182 | 1,162.05 | 1,162.5 | 1,162.5 | +10.75 (+0.93%) | 141 |
9 Oct 2013 | INR | 1,161.8 | 1,165 | 1,141.05 | 1,151.75 | 1,151.75 | -13 (-1.12%) | 1,022 |
8 Oct 2013 | INR | 1,170 | 1,180 | 1,160 | 1,164.75 | 1,164.75 | +8.95 (+0.77%) | 63 |
7 Oct 2013 | INR | 1,151 | 1,169.8 | 1,146 | 1,155.8 | 1,155.8 | -6.2 (-0.53%) | 532 |
4 Oct 2013 | INR | 1,170 | 1,176 | 1,160 | 1,162 | 1,162 | -15.35 (-1.30%) | 225 |
3 Oct 2013 | INR | 1,161 | 1,190 | 1,154.1 | 1,177.35 | 1,177.35 | +15.6 (+1.34%) | 1,045 |
1 Oct 2013 | INR | 1,200 | 1,200 | 1,150 | 1,161.75 | 1,161.75 | -22.95 (-1.94%) | 322 |
30 Sep 2013 | INR | 1,188.15 | 1,199 | 1,168 | 1,184.7 | 1,184.7 | +2.2 (+0.19%) | 289 |
27 Sep 2013 | INR | 1,199 | 1,199.3 | 1,179.05 | 1,182.5 | 1,182.5 | -13.85 (-1.16%) | 65 |
26 Sep 2013 | INR | 1,204 | 1,205 | 1,186 | 1,196.35 | 1,196.35 | -7.05 (-0.59%) | 194 |
25 Sep 2013 | INR | 1,204 | 1,215 | 1,198 | 1,203.4 | 1,203.4 | -5.4 (-0.45%) | 683 |
24 Sep 2013 | INR | 1,203.75 | 1,213 | 1,199.95 | 1,208.8 | 1,208.8 | -1.9 (-0.16%) | 1,242 |
23 Sep 2013 | INR | 1,220 | 1,260 | 1,194.95 | 1,210.7 | 1,210.7 | -15.1 (-1.23%) | 1,536 |
20 Sep 2013 | INR | 1,174.55 | 1,270 | 1,160 | 1,225.8 | 1,225.8 | +52.75 (+4.50%) | 3,112 |
19 Sep 2013 | INR | 1,149 | 1,200 | 1,130 | 1,173.05 | 1,173.05 | +32.8 (+2.88%) | 2,400 |
18 Sep 2013 | INR | 1,137.7 | 1,148 | 1,121 | 1,140.25 | 1,140.25 | +8.75 (+0.77%) | 256 |
17 Sep 2013 | INR | 1,120.05 | 1,138.05 | 1,111 | 1,131.5 | 1,131.5 | +1.35 (+0.12%) | 269 |