Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2013 | INR | 151.45 | 151.45 | 142.9 | 147.35 | 147.35 | -4.1 (-2.71%) | 64,095 |
30 Jul 2013 | INR | 157.05 | 158.9 | 150.15 | 151.45 | 151.45 | -6.15 (-3.90%) | 78,626 |
29 Jul 2013 | INR | 161.3 | 165 | 155.35 | 157.6 | 157.6 | -1.2 (-0.76%) | 1,049,282 |
26 Jul 2013 | INR | 168.5 | 169.9 | 157.5 | 158.8 | 158.8 | -7.15 (-4.31%) | 183,819 |
25 Jul 2013 | INR | 160 | 170 | 156.6 | 165.95 | 165.95 | +5.25 (+3.27%) | 1,136,636 |
24 Jul 2013 | INR | 165 | 166.65 | 160.1 | 160.7 | 160.7 | -4.15 (-2.52%) | 39,161 |
23 Jul 2013 | INR | 166 | 169.3 | 164 | 164.85 | 164.85 | 0.0 (0.0%) | 117,762 |
22 Jul 2013 | INR | 164.5 | 167.45 | 164.05 | 164.85 | 164.85 | -0.25 (-0.15%) | 16,105 |
19 Jul 2013 | INR | 165 | 169.2 | 163 | 165.1 | 165.1 | +1.1 (+0.67%) | 56,786 |
18 Jul 2013 | INR | 169.7 | 170.6 | 160 | 164 | 164 | -5.05 (-2.99%) | 61,507 |
17 Jul 2013 | INR | 175 | 175.2 | 167.5 | 169.05 | 169.05 | -4.2 (-2.42%) | 54,237 |
16 Jul 2013 | INR | 174 | 176.6 | 169.4 | 173.25 | 173.25 | +0.15 (+0.09%) | 29,705 |
15 Jul 2013 | INR | 172.7 | 174.65 | 170.45 | 173.1 | 173.1 | +0.25 (+0.14%) | 19,173 |
12 Jul 2013 | INR | 177 | 178 | 172.15 | 172.85 | 172.85 | -3.1 (-1.76%) | 26,420 |
11 Jul 2013 | INR | 173 | 182.5 | 172 | 175.95 | 175.95 | +3.7 (+2.15%) | 58,542 |
10 Jul 2013 | INR | 172 | 175.5 | 170.7 | 172.25 | 172.25 | +1.55 (+0.91%) | 45,987 |
9 Jul 2013 | INR | 174 | 176 | 170.05 | 170.7 | 170.7 | -2.4 (-1.39%) | 35,140 |
8 Jul 2013 | INR | 174.95 | 175.5 | 160.55 | 173.1 | 173.1 | -2.7 (-1.54%) | 30,159 |
5 Jul 2013 | INR | 174.9 | 182 | 174.4 | 175.8 | 175.8 | +2 (+1.15%) | 60,680 |
4 Jul 2013 | INR | 174 | 176.9 | 172.65 | 173.8 | 173.8 | +1.15 (+0.67%) | 40,219 |
3 Jul 2013 | INR | 171.45 | 176.25 | 168.5 | 172.65 | 172.65 | +1 (+0.58%) | 60,334 |
2 Jul 2013 | INR | 178 | 179.8 | 170.1 | 171.65 | 171.65 | -6.1 (-3.43%) | 80,909 |
1 Jul 2013 | INR | 159 | 182.5 | 159 | 177.75 | 177.75 | +20.6 (+13.11%) | 341,715 |
28 Jun 2013 | INR | 153.25 | 163 | 153.25 | 157.15 | 157.15 | +4.6 (+3.02%) | 263,306 |
27 Jun 2013 | INR | 155 | 157.8 | 148.3 | 152.55 | 152.55 | -2 (-1.29%) | 62,692 |
26 Jun 2013 | INR | 164 | 164 | 152.1 | 154.55 | 154.55 | -8.15 (-5.01%) | 26,706 |
25 Jun 2013 | INR | 166 | 169.4 | 159 | 162.7 | 162.7 | -3.5 (-2.11%) | 41,724 |
24 Jun 2013 | INR | 177.55 | 177.55 | 165.1 | 166.2 | 166.2 | -11.5 (-6.47%) | 23,637 |
21 Jun 2013 | INR | 181.15 | 183.95 | 175.2 | 177.7 | 177.7 | -5.6 (-3.06%) | 27,097 |
20 Jun 2013 | INR | 188.25 | 188.25 | 182.7 | 183.3 | 183.3 | -5.5 (-2.91%) | 17,585 |