Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2013 | INR | 2,445 | 2,448 | 2,407.35 | 2,438 | 2,438 | -9.6 (-0.39%) | 44,689 |
18 Jun 2013 | INR | 2,430 | 2,460 | 2,426.6 | 2,447.6 | 2,447.6 | +26.15 (+1.08%) | 37,263 |
17 Jun 2013 | INR | 2,407 | 2,426.95 | 2,395.1 | 2,421.45 | 2,421.45 | +26.5 (+1.11%) | 30,577 |
14 Jun 2013 | INR | 2,381.25 | 2,409 | 2,376.05 | 2,394.95 | 2,394.95 | +15.85 (+0.67%) | 48,349 |
13 Jun 2013 | INR | 2,421 | 2,426.45 | 2,375.2 | 2,379.1 | 2,379.1 | -44.85 (-1.85%) | 43,800 |
12 Jun 2013 | INR | 2,464.9 | 2,505 | 2,413.1 | 2,423.95 | 2,423.95 | -50 (-2.02%) | 58,870 |
11 Jun 2013 | INR | 2,490 | 2,514 | 2,465.05 | 2,473.95 | 2,473.95 | -13.1 (-0.53%) | 61,355 |
10 Jun 2013 | INR | 2,461.8 | 2,497.85 | 2,460 | 2,487.05 | 2,487.05 | +40.15 (+1.64%) | 44,650 |
7 Jun 2013 | INR | 2,428 | 2,473.9 | 2,420 | 2,446.9 | 2,446.9 | +19.4 (+0.80%) | 58,444 |
6 Jun 2013 | INR | 2,451.1 | 2,452.25 | 2,415 | 2,427.5 | 2,427.5 | -34.6 (-1.41%) | 60,698 |
5 Jun 2013 | INR | 2,480 | 2,490.35 | 2,453.9 | 2,462.1 | 2,462.1 | -32.95 (-1.32%) | 60,365 |
4 Jun 2013 | INR | 2,489.7 | 2,518.9 | 2,464 | 2,495.05 | 2,495.05 | -18.9 (-0.75%) | 128,310 |
3 Jun 2013 | INR | 2,524.8 | 2,624.9 | 2,476.35 | 2,513.95 | 2,513.95 | +106.35 (+4.42%) | 490,235 |
31 May 2013 | INR | 2,350 | 2,420 | 2,348.2 | 2,407.6 | 2,407.6 | +65.45 (+2.79%) | 89,458 |
30 May 2013 | INR | 2,337 | 2,348.5 | 2,315.75 | 2,342.15 | 2,342.15 | -8.35 (-0.36%) | 104,169 |
29 May 2013 | INR | 2,366 | 2,390.55 | 2,333.75 | 2,350.5 | 2,350.5 | -15.85 (-0.67%) | 41,478 |
28 May 2013 | INR | 2,366 | 2,379 | 2,355.5 | 2,366.35 | 2,366.35 | 0.0 (0.0%) | 31,749 |
27 May 2013 | INR | 2,345.45 | 2,380 | 2,330.8 | 2,366.35 | 2,366.35 | +19.45 (+0.83%) | 51,381 |
24 May 2013 | INR | 2,360 | 2,381.8 | 2,335.05 | 2,346.9 | 2,346.9 | -12 (-0.51%) | 30,506 |
23 May 2013 | INR | 2,374 | 2,418 | 2,355 | 2,358.9 | 2,358.9 | -29.45 (-1.23%) | 53,586 |
22 May 2013 | INR | 2,395.1 | 2,431.75 | 2,378.45 | 2,388.35 | 2,388.35 | -9.1 (-0.38%) | 83,634 |
21 May 2013 | INR | 2,373.9 | 2,414.8 | 2,366.3 | 2,397.45 | 2,397.45 | +21.85 (+0.92%) | 75,391 |
20 May 2013 | INR | 2,336.25 | 2,382.2 | 2,336.25 | 2,375.6 | 2,375.6 | +24.8 (+1.05%) | 89,615 |
17 May 2013 | INR | 2,335 | 2,368.95 | 2,335 | 2,350.8 | 2,350.8 | +18.65 (+0.80%) | 54,318 |
16 May 2013 | INR | 2,360 | 2,360.35 | 2,315.35 | 2,332.15 | 2,332.15 | -28.05 (-1.19%) | 63,536 |
15 May 2013 | INR | 2,350 | 2,371 | 2,346.6 | 2,360.2 | 2,360.2 | +8.6 (+0.37%) | 54,898 |
14 May 2013 | INR | 2,340 | 2,369.8 | 2,340 | 2,351.6 | 2,351.6 | +11.25 (+0.48%) | 30,572 |
13 May 2013 | INR | 2,351.25 | 2,360 | 2,331.5 | 2,340.35 | 2,340.35 | -30.4 (-1.28%) | 66,010 |
10 May 2013 | INR | 2,364 | 2,385 | 2,358 | 2,370.75 | 2,370.75 | +10.85 (+0.46%) | 49,410 |
9 May 2013 | INR | 2,346 | 2,368.9 | 2,346 | 2,359.9 | 2,359.9 | +9.35 (+0.40%) | 44,954 |