Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 84.8 | 84.85 | 81.25 | 81.65 | 81.65 | -2.25 (-2.68%) | 115,387 |
13 Sep 2013 | INR | 82.9 | 85.2 | 82.2 | 83.9 | 83.9 | +1.25 (+1.51%) | 179,912 |
12 Sep 2013 | INR | 84 | 84.25 | 82 | 82.65 | 82.65 | -0.95 (-1.14%) | 100,519 |
11 Sep 2013 | INR | 82.5 | 84.15 | 82.2 | 83.6 | 83.6 | +0.9 (+1.09%) | 145,319 |
10 Sep 2013 | INR | 81.9 | 83.45 | 81.75 | 82.7 | 82.7 | +1.35 (+1.66%) | 148,316 |
6 Sep 2013 | INR | 80.45 | 82.3 | 79.25 | 81.35 | 81.35 | +1.75 (+2.20%) | 176,444 |
5 Sep 2013 | INR | 81 | 81.6 | 79.55 | 79.6 | 79.6 | -0.3 (-0.38%) | 123,436 |
4 Sep 2013 | INR | 78.1 | 80.25 | 78.1 | 79.9 | 79.9 | +1.35 (+1.72%) | 106,744 |
3 Sep 2013 | INR | 79.7 | 81.5 | 78 | 78.55 | 78.55 | -0.75 (-0.95%) | 249,329 |
2 Sep 2013 | INR | 78 | 80.35 | 77.8 | 79.3 | 79.3 | +0.65 (+0.83%) | 126,302 |
30 Aug 2013 | INR | 78 | 80.4 | 76.65 | 78.65 | 78.65 | +0.5 (+0.64%) | 208,187 |
29 Aug 2013 | INR | 75.45 | 79 | 75 | 78.15 | 78.15 | +3.25 (+4.34%) | 305,790 |
28 Aug 2013 | INR | 71.3 | 75.5 | 70.55 | 74.9 | 74.9 | +1.55 (+2.11%) | 194,947 |
27 Aug 2013 | INR | 76 | 76.3 | 72.95 | 73.35 | 73.35 | -3.15 (-4.12%) | 163,097 |
26 Aug 2013 | INR | 77.8 | 78.5 | 74.4 | 76.5 | 76.5 | -0.25 (-0.33%) | 260,264 |
23 Aug 2013 | INR | 73.3 | 77.1 | 73.3 | 76.75 | 76.75 | +3.5 (+4.78%) | 441,266 |
22 Aug 2013 | INR | 70.65 | 73.6 | 70.25 | 73.25 | 73.25 | +1.3 (+1.81%) | 203,425 |
21 Aug 2013 | INR | 73.5 | 75.15 | 71.25 | 71.95 | 71.95 | -0.2 (-0.28%) | 386,646 |
20 Aug 2013 | INR | 70.1 | 72.9 | 69.35 | 72.15 | 72.15 | +0.85 (+1.19%) | 213,520 |
19 Aug 2013 | INR | 70.15 | 72.15 | 67.85 | 71.3 | 71.3 | +1.15 (+1.64%) | 199,804 |
16 Aug 2013 | INR | 71.8 | 73.2 | 69.5 | 70.15 | 70.15 | -2.1 (-2.91%) | 186,944 |
14 Aug 2013 | INR | 72.9 | 73.4 | 71.2 | 72.25 | 72.25 | +0.25 (+0.35%) | 181,287 |
13 Aug 2013 | INR | 70.2 | 72.8 | 69.75 | 72 | 72 | +2.2 (+3.15%) | 177,813 |
12 Aug 2013 | INR | 68.7 | 70.5 | 67.85 | 69.8 | 69.8 | +2.2 (+3.25%) | 224,913 |
8 Aug 2013 | INR | 66.25 | 68.9 | 65 | 67.6 | 67.6 | +1.25 (+1.88%) | 333,776 |
7 Aug 2013 | INR | 69.8 | 69.8 | 65.7 | 66.35 | 66.35 | -3.3 (-4.74%) | 501,383 |
6 Aug 2013 | INR | 73 | 73.3 | 68.8 | 69.65 | 69.65 | -3.85 (-5.24%) | 233,084 |
5 Aug 2013 | INR | 73.55 | 74.4 | 71.25 | 73.5 | 73.5 | +0.4 (+0.55%) | 134,431 |
2 Aug 2013 | INR | 73.5 | 73.95 | 70.6 | 73.1 | 73.1 | +0.35 (+0.48%) | 292,272 |
1 Aug 2013 | INR | 79 | 79.85 | 71.75 | 72.75 | 72.75 | -6.15 (-7.79%) | 306,078 |