Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2013 | INR | 60.3 | 61.9 | 58.1 | 59.9 | 59.9 | -0.5 (-0.83%) | 218,348 |
17 Jun 2013 | INR | 54 | 63.65 | 53.35 | 60.4 | 60.4 | +6.35 (+11.75%) | 409,911 |
14 Jun 2013 | INR | 56 | 56 | 53.8 | 54.05 | 54.05 | +0.3 (+0.56%) | 25,637 |
13 Jun 2013 | INR | 53 | 53.95 | 53 | 53.75 | 53.75 | -0.15 (-0.28%) | 29,505 |
12 Jun 2013 | INR | 55.5 | 55.5 | 50 | 53.9 | 53.9 | -0.75 (-1.37%) | 68,510 |
11 Jun 2013 | INR | 56.05 | 56.45 | 54.3 | 54.65 | 54.65 | -2.15 (-3.79%) | 40,141 |
10 Jun 2013 | INR | 58 | 58.6 | 56.6 | 56.8 | 56.8 | -1.15 (-1.98%) | 36,808 |
7 Jun 2013 | INR | 58.1 | 60 | 57.75 | 57.95 | 57.95 | -0.35 (-0.60%) | 59,726 |
6 Jun 2013 | INR | 58.6 | 58.75 | 58.1 | 58.3 | 58.3 | -0.45 (-0.77%) | 29,918 |
5 Jun 2013 | INR | 60.2 | 60.2 | 58.55 | 58.75 | 58.75 | -0.15 (-0.25%) | 34,657 |
4 Jun 2013 | INR | 59 | 59.5 | 58.7 | 58.9 | 58.9 | +0.25 (+0.43%) | 21,030 |
3 Jun 2013 | INR | 59.9 | 60 | 58.5 | 58.65 | 58.65 | -0.45 (-0.76%) | 25,657 |
31 May 2013 | INR | 61.5 | 61.5 | 58.9 | 59.1 | 59.1 | -0.95 (-1.58%) | 56,273 |
30 May 2013 | INR | 60.4 | 62 | 59.3 | 60.05 | 60.05 | +0.05 (+0.08%) | 75,247 |
29 May 2013 | INR | 59.9 | 60.5 | 59.7 | 60 | 60 | +0.1 (+0.17%) | 43,724 |
28 May 2013 | INR | 59.8 | 60.3 | 59.55 | 59.9 | 59.9 | +0.15 (+0.25%) | 32,664 |
27 May 2013 | INR | 59.6 | 61.3 | 59.25 | 59.75 | 59.75 | 0.0 (0.0%) | 58,635 |
24 May 2013 | INR | 59.95 | 60 | 58.6 | 59.75 | 59.75 | +0.2 (+0.34%) | 72,062 |
23 May 2013 | INR | 60.1 | 60.25 | 59.3 | 59.55 | 59.55 | -0.4 (-0.67%) | 59,237 |
22 May 2013 | INR | 61 | 61.5 | 59.5 | 59.95 | 59.95 | -0.7 (-1.15%) | 65,200 |
21 May 2013 | INR | 60.55 | 61.35 | 60.5 | 60.65 | 60.65 | -0.5 (-0.82%) | 31,965 |
20 May 2013 | INR | 60.85 | 62 | 60.85 | 61.15 | 61.15 | +0.3 (+0.49%) | 58,422 |
17 May 2013 | INR | 60.9 | 61.3 | 60.25 | 60.85 | 60.85 | +0.35 (+0.58%) | 33,488 |
16 May 2013 | INR | 60.5 | 62.55 | 60.3 | 60.5 | 60.5 | +0.2 (+0.33%) | 78,343 |
15 May 2013 | INR | 59.45 | 60.9 | 59.45 | 60.3 | 60.3 | +0.2 (+0.33%) | 42,851 |
14 May 2013 | INR | 60.5 | 61.1 | 59.95 | 60.1 | 60.1 | -0.35 (-0.58%) | 74,773 |
13 May 2013 | INR | 59.35 | 61.2 | 58.35 | 60.45 | 60.45 | +0.55 (+0.92%) | 145,810 |
10 May 2013 | INR | 60.5 | 61 | 59.75 | 59.9 | 59.9 | +0.15 (+0.25%) | 144,247 |
9 May 2013 | INR | 60.75 | 60.75 | 59.5 | 59.75 | 59.75 | -0.55 (-0.91%) | 87,808 |
8 May 2013 | INR | 60.75 | 61 | 60 | 60.3 | 60.3 | -0.1 (-0.17%) | 60,670 |