Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2013 | INR | 14.1 | 14.2 | 13.75 | 13.95 | 13.95 | -0.15 (-1.06%) | 426,893 |
30 Jul 2013 | INR | 14.9 | 15 | 14 | 14.1 | 14.1 | -0.25 (-1.74%) | 647,967 |
29 Jul 2013 | INR | 15.05 | 15.05 | 14.25 | 14.35 | 14.35 | -0.05 (-0.35%) | 232,199 |
26 Jul 2013 | INR | 15.1 | 15.35 | 14.25 | 14.4 | 14.4 | -0.55 (-3.68%) | 385,589 |
25 Jul 2013 | INR | 15.25 | 15.5 | 14.85 | 14.95 | 14.95 | -0.65 (-4.17%) | 330,770 |
24 Jul 2013 | INR | 15.9 | 15.95 | 15.5 | 15.6 | 15.6 | -0.5 (-3.11%) | 265,466 |
23 Jul 2013 | INR | 16.55 | 16.65 | 15.95 | 16.1 | 16.1 | -0.4 (-2.42%) | 237,226 |
22 Jul 2013 | INR | 16.75 | 16.8 | 16.5 | 16.5 | 16.5 | -0.15 (-0.90%) | 178,589 |
19 Jul 2013 | INR | 16.95 | 17.15 | 16.55 | 16.65 | 16.65 | -0.15 (-0.89%) | 275,328 |
18 Jul 2013 | INR | 17.15 | 17.2 | 16.8 | 16.8 | 16.8 | -0.5 (-2.89%) | 275,047 |
17 Jul 2013 | INR | 17.15 | 18.4 | 16.6 | 17.3 | 17.3 | +0.5 (+2.98%) | 1,659,899 |
16 Jul 2013 | INR | 17 | 17.75 | 16.7 | 16.8 | 16.8 | -0.35 (-2.04%) | 393,438 |
15 Jul 2013 | INR | 17.45 | 17.45 | 17.05 | 17.15 | 17.15 | -0.15 (-0.87%) | 169,875 |
12 Jul 2013 | INR | 17.75 | 17.85 | 17.2 | 17.3 | 17.3 | -0.25 (-1.42%) | 158,433 |
11 Jul 2013 | INR | 17.9 | 17.95 | 17.45 | 17.55 | 17.55 | 0.0 (0.0%) | 152,271 |
10 Jul 2013 | INR | 17.85 | 18 | 17.45 | 17.55 | 17.55 | -0.25 (-1.40%) | 74,695 |
9 Jul 2013 | INR | 17.75 | 18.05 | 17.3 | 17.8 | 17.8 | +0.25 (+1.42%) | 201,968 |
8 Jul 2013 | INR | 17.65 | 18.05 | 17.25 | 17.55 | 17.55 | -0.1 (-0.57%) | 162,773 |
5 Jul 2013 | INR | 17.75 | 17.95 | 17.45 | 17.65 | 17.65 | +0.35 (+2.02%) | 163,889 |
4 Jul 2013 | INR | 17.6 | 17.8 | 17.25 | 17.3 | 17.3 | -0.25 (-1.42%) | 229,333 |
3 Jul 2013 | INR | 18 | 18.4 | 17.45 | 17.55 | 17.55 | -0.55 (-3.04%) | 332,097 |
2 Jul 2013 | INR | 18.3 | 18.65 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 294,763 |
1 Jul 2013 | INR | 17.2 | 18.4 | 17.1 | 18.25 | 18.25 | +0.95 (+5.49%) | 426,534 |
28 Jun 2013 | INR | 17.05 | 17.7 | 17.05 | 17.3 | 17.3 | +0.35 (+2.06%) | 159,427 |
27 Jun 2013 | INR | 16.8 | 17.15 | 16.6 | 16.95 | 16.95 | +0.2 (+1.19%) | 198,551 |
26 Jun 2013 | INR | 17.25 | 17.5 | 16.65 | 16.75 | 16.75 | -0.4 (-2.33%) | 285,121 |
25 Jun 2013 | INR | 17.85 | 17.9 | 16.75 | 17.15 | 17.15 | -0.55 (-3.11%) | 296,082 |
24 Jun 2013 | INR | 17.95 | 18.1 | 17.6 | 17.7 | 17.7 | -0.15 (-0.84%) | 194,402 |
21 Jun 2013 | INR | 18 | 18.4 | 17.75 | 17.85 | 17.85 | -0.3 (-1.65%) | 232,388 |
20 Jun 2013 | INR | 18.8 | 18.8 | 18.1 | 18.15 | 18.15 | -0.9 (-4.72%) | 293,924 |