Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2013 | INR | 31.95 | 32 | 29.15 | 29.6 | 29.6 | -1.25 (-4.05%) | 5,710 |
17 Jun 2013 | INR | 28.95 | 31.4 | 27.4 | 30.85 | 30.85 | +2.6 (+9.20%) | 9,518 |
14 Jun 2013 | INR | 28.45 | 28.95 | 27.5 | 28.25 | 28.25 | -0.2 (-0.70%) | 631 |
13 Jun 2013 | INR | 28.35 | 28.5 | 27.2 | 28.45 | 28.45 | -0.85 (-2.90%) | 1,316 |
12 Jun 2013 | INR | 28.7 | 29.75 | 28.25 | 29.3 | 29.3 | +1 (+3.53%) | 4,513 |
11 Jun 2013 | INR | 26.55 | 28.75 | 26.3 | 28.3 | 28.3 | +0.8 (+2.91%) | 2,013 |
10 Jun 2013 | INR | 27.95 | 28.2 | 26.15 | 27.5 | 27.5 | 0.0 (0.0%) | 3,272 |
7 Jun 2013 | INR | 25.7 | 28 | 25.6 | 27.5 | 27.5 | +1.85 (+7.21%) | 6,059 |
6 Jun 2013 | INR | 25.3 | 25.7 | 25.25 | 25.65 | 25.65 | -0.7 (-2.66%) | 1,563 |
5 Jun 2013 | INR | 28.25 | 28.25 | 26.25 | 26.35 | 26.35 | -1.85 (-6.56%) | 969 |
4 Jun 2013 | INR | 24.2 | 29.45 | 24.05 | 28.2 | 28.2 | +3.5 (+14.17%) | 11,840 |
3 Jun 2013 | INR | 24.9 | 25 | 22.55 | 24.7 | 24.7 | +0.85 (+3.56%) | 2,727 |
31 May 2013 | INR | 23.65 | 25.1 | 23.6 | 23.85 | 23.85 | -0.65 (-2.65%) | 504 |
30 May 2013 | INR | 23.9 | 25 | 23.9 | 24.5 | 24.5 | -0.5 (-2%) | 159 |
29 May 2013 | INR | 23.1 | 25 | 23.1 | 25 | 25 | +1.45 (+6.16%) | 1,795 |
28 May 2013 | INR | 23.9 | 24.65 | 23.05 | 23.55 | 23.55 | -0.9 (-3.68%) | 1,771 |
27 May 2013 | INR | 24.9 | 24.9 | 24 | 24.45 | 24.45 | +0.45 (+1.88%) | 403 |
24 May 2013 | INR | 24 | 24.5 | 23.85 | 24 | 24 | -0.55 (-2.24%) | 1,924 |
23 May 2013 | INR | 24 | 24.8 | 23.7 | 24.55 | 24.55 | +0.45 (+1.87%) | 1,047 |
22 May 2013 | INR | 24.1 | 25 | 24.1 | 24.1 | 24.1 | +0.1 (+0.42%) | 765 |
21 May 2013 | INR | 24.1 | 24.65 | 24 | 24 | 24 | 0.0 (0.0%) | 3,364 |
20 May 2013 | INR | 24.5 | 24.5 | 23.25 | 24 | 24 | -0.2 (-0.83%) | 1,344 |
17 May 2013 | INR | 25.15 | 25.15 | 24.2 | 24.2 | 24.2 | 0.0 (0.0%) | 51 |
16 May 2013 | INR | 25.5 | 25.5 | 24.1 | 24.2 | 24.2 | -0.2 (-0.82%) | 699 |
15 May 2013 | INR | 25.95 | 26 | 24 | 24.4 | 24.4 | -0.6 (-2.40%) | 3,310 |
14 May 2013 | INR | 25.95 | 25.95 | 24.25 | 25 | 25 | +0.05 (+0.20%) | 254 |
13 May 2013 | INR | 23.15 | 25.85 | 23.15 | 24.95 | 24.95 | -0.55 (-2.16%) | 797 |
10 May 2013 | INR | 25.3 | 26.9 | 25.25 | 25.5 | 25.5 | +0.15 (+0.59%) | 2,373 |
9 May 2013 | INR | 24.7 | 26.75 | 24.7 | 25.35 | 25.35 | +1.45 (+6.07%) | 5,748 |
8 May 2013 | INR | 24.1 | 24.4 | 23.4 | 23.9 | 23.9 | -0.75 (-3.04%) | 1,539 |