Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 1,129 | 1,144 | 1,100 | 1,130.15 | 1,130.15 | +18.8 (+1.69%) | 795 |
13 Sep 2013 | INR | 1,105.7 | 1,123 | 1,100 | 1,111.35 | 1,111.35 | -5.45 (-0.49%) | 248 |
12 Sep 2013 | INR | 1,114 | 1,121.9 | 1,101.75 | 1,116.8 | 1,116.8 | +8.65 (+0.78%) | 147 |
11 Sep 2013 | INR | 1,102.25 | 1,124.95 | 1,081.55 | 1,108.15 | 1,108.15 | +16.4 (+1.50%) | 526 |
10 Sep 2013 | INR | 1,075 | 1,105 | 1,065 | 1,091.75 | 1,091.75 | +10.6 (+0.98%) | 1,613 |
6 Sep 2013 | INR | 1,075 | 1,097 | 1,069 | 1,081.15 | 1,081.15 | +16.1 (+1.51%) | 676 |
5 Sep 2013 | INR | 1,095 | 1,105 | 1,065.05 | 1,065.05 | 1,065.05 | -18.65 (-1.72%) | 2,022 |
4 Sep 2013 | INR | 1,095 | 1,145 | 1,080 | 1,083.7 | 1,083.7 | +3.65 (+0.34%) | 2,310 |
3 Sep 2013 | INR | 1,090 | 1,092 | 1,079.95 | 1,080.05 | 1,080.05 | -16.15 (-1.47%) | 696 |
2 Sep 2013 | INR | 1,105 | 1,128.45 | 1,087.25 | 1,096.2 | 1,096.2 | -14.45 (-1.30%) | 1,425 |
30 Aug 2013 | INR | 1,120 | 1,130 | 1,106 | 1,110.65 | 1,110.65 | -17.3 (-1.53%) | 373 |
29 Aug 2013 | INR | 1,117 | 1,134 | 1,113 | 1,127.95 | 1,127.95 | +13.75 (+1.23%) | 514 |
28 Aug 2013 | INR | 1,110.05 | 1,124 | 1,080 | 1,114.2 | 1,114.2 | -5.4 (-0.48%) | 2,461 |
27 Aug 2013 | INR | 1,120 | 1,134.65 | 1,114.1 | 1,119.6 | 1,119.6 | -12.45 (-1.10%) | 1,349 |
26 Aug 2013 | INR | 1,150 | 1,150 | 1,125 | 1,132.05 | 1,132.05 | -20.35 (-1.77%) | 559 |
23 Aug 2013 | INR | 1,123 | 1,162 | 1,121 | 1,152.4 | 1,152.4 | -5.55 (-0.48%) | 3,091 |
22 Aug 2013 | INR | 1,149.1 | 1,176 | 1,115.1 | 1,157.95 | 1,157.95 | +12.3 (+1.07%) | 860 |
21 Aug 2013 | INR | 1,154.6 | 1,154.6 | 1,140 | 1,145.65 | 1,145.65 | -8.95 (-0.78%) | 273 |
20 Aug 2013 | INR | 1,142 | 1,170 | 1,135 | 1,154.6 | 1,154.6 | +3 (+0.26%) | 3,223 |
19 Aug 2013 | INR | 1,155 | 1,174.8 | 1,137.6 | 1,151.6 | 1,151.6 | -16 (-1.37%) | 1,274 |
16 Aug 2013 | INR | 1,145 | 1,173.65 | 1,125 | 1,167.6 | 1,167.6 | +10.95 (+0.95%) | 2,151 |
14 Aug 2013 | INR | 1,151.05 | 1,159 | 1,145.1 | 1,156.65 | 1,156.65 | +7.25 (+0.63%) | 1,150 |
13 Aug 2013 | INR | 1,132.35 | 1,155 | 1,126.05 | 1,149.4 | 1,149.4 | +17.05 (+1.51%) | 1,055 |
12 Aug 2013 | INR | 1,125.05 | 1,145 | 1,105 | 1,132.35 | 1,132.35 | -3.25 (-0.29%) | 1,646 |
8 Aug 2013 | INR | 1,140 | 1,144.95 | 1,129 | 1,135.6 | 1,135.6 | -4.15 (-0.36%) | 618 |
7 Aug 2013 | INR | 1,160 | 1,166.5 | 1,115 | 1,139.75 | 1,139.75 | -13.2 (-1.14%) | 4,322 |
6 Aug 2013 | INR | 1,102 | 1,158.95 | 1,074.7 | 1,152.95 | 1,152.95 | +7.75 (+0.68%) | 4,948 |
5 Aug 2013 | INR | 1,165 | 1,170 | 975.15 | 1,145.2 | 1,145.2 | -25 (-2.14%) | 71,644 |
2 Aug 2013 | INR | 1,175 | 1,177 | 1,166.55 | 1,170.2 | 1,170.2 | -10.05 (-0.85%) | 121,535 |
1 Aug 2013 | INR | 1,185 | 1,186 | 1,178 | 1,180.25 | 1,180.25 | -2.8 (-0.24%) | 56,888 |