Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2013 | INR | 82.05 | 84.35 | 82.05 | 83.3 | 83.3 | +1.1 (+1.34%) | 298,832 |
18 Jun 2013 | INR | 82.05 | 83.45 | 81.55 | 82.2 | 82.2 | +0.7 (+0.86%) | 214,654 |
17 Jun 2013 | INR | 82 | 82.75 | 79.6 | 81.5 | 81.5 | -0.35 (-0.43%) | 130,988 |
14 Jun 2013 | INR | 82.8 | 82.9 | 81.25 | 81.85 | 81.85 | +1.05 (+1.30%) | 138,537 |
13 Jun 2013 | INR | 82.8 | 82.9 | 79.8 | 80.8 | 80.8 | -2.55 (-3.06%) | 199,207 |
12 Jun 2013 | INR | 81.95 | 83.7 | 81.1 | 83.35 | 83.35 | +2.05 (+2.52%) | 169,382 |
11 Jun 2013 | INR | 80.9 | 82 | 77.3 | 81.3 | 81.3 | +1.7 (+2.14%) | 336,585 |
10 Jun 2013 | INR | 82.5 | 82.85 | 79.3 | 79.6 | 79.6 | -2.2 (-2.69%) | 190,698 |
7 Jun 2013 | INR | 84 | 84.9 | 81.05 | 81.8 | 81.8 | -2.2 (-2.62%) | 123,557 |
6 Jun 2013 | INR | 83.55 | 84.5 | 83.2 | 84 | 84 | +0.55 (+0.66%) | 121,812 |
5 Jun 2013 | INR | 83.1 | 83.85 | 82.2 | 83.45 | 83.45 | +0.45 (+0.54%) | 210,753 |
4 Jun 2013 | INR | 85.7 | 86.5 | 82.4 | 83 | 83 | -1.75 (-2.06%) | 183,441 |
3 Jun 2013 | INR | 84 | 85.3 | 83.05 | 84.75 | 84.75 | +1.05 (+1.25%) | 142,661 |
31 May 2013 | INR | 84.1 | 84.6 | 82.85 | 83.7 | 83.7 | -1.5 (-1.76%) | 207,932 |
30 May 2013 | INR | 85 | 86.75 | 84.05 | 85.2 | 85.2 | -0.2 (-0.23%) | 214,964 |
29 May 2013 | INR | 85 | 85.75 | 84.7 | 85.4 | 85.4 | 0.0 (0.0%) | 101,588 |
28 May 2013 | INR | 84.5 | 86.4 | 84.25 | 85.4 | 85.4 | +1.15 (+1.36%) | 184,567 |
27 May 2013 | INR | 86 | 86 | 83.2 | 84.25 | 84.25 | -1.85 (-2.15%) | 168,452 |
24 May 2013 | INR | 84.5 | 86.5 | 81.8 | 86.1 | 86.1 | +2.25 (+2.68%) | 350,727 |
23 May 2013 | INR | 83.45 | 84.8 | 80.8 | 83.85 | 83.85 | +0.15 (+0.18%) | 388,996 |
22 May 2013 | INR | 89.15 | 89.75 | 83 | 83.7 | 83.7 | -5.35 (-6.01%) | 346,362 |
21 May 2013 | INR | 89.9 | 91.85 | 88.2 | 89.05 | 89.05 | -3.35 (-3.63%) | 491,792 |
20 May 2013 | INR | 94.3 | 96.75 | 91.6 | 92.4 | 92.4 | -2.1 (-2.22%) | 976,456 |
17 May 2013 | INR | 88.6 | 95.7 | 87.7 | 94.5 | 94.5 | +6.35 (+7.20%) | 680,726 |
16 May 2013 | INR | 88.8 | 89.95 | 87.8 | 88.15 | 88.15 | -0.45 (-0.51%) | 134,386 |
15 May 2013 | INR | 87.1 | 89.35 | 87.1 | 88.6 | 88.6 | +1.55 (+1.78%) | 116,253 |
14 May 2013 | INR | 87 | 87.5 | 85.7 | 87.05 | 87.05 | +0.05 (+0.06%) | 113,310 |
13 May 2013 | INR | 88.5 | 88.75 | 86.5 | 87 | 87 | -1.95 (-2.19%) | 104,466 |
10 May 2013 | INR | 88.9 | 89.45 | 88.4 | 88.95 | 88.95 | +0.6 (+0.68%) | 329,221 |
9 May 2013 | INR | 89 | 90.15 | 87.95 | 88.35 | 88.35 | -0.3 (-0.34%) | 211,487 |