Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 1,234 | 1,234 | 1,201 | 1,209 | 1,209 | -2.1 (-0.17%) | 17,380 |
13 Sep 2013 | INR | 1,221.65 | 1,232 | 1,206 | 1,211.1 | 1,211.1 | -7.75 (-0.64%) | 91,304 |
12 Sep 2013 | INR | 1,240 | 1,240 | 1,216.1 | 1,218.85 | 1,218.85 | -11.5 (-0.93%) | 90,187 |
11 Sep 2013 | INR | 1,242 | 1,255 | 1,220 | 1,230.35 | 1,230.35 | -10.55 (-0.85%) | 10,096 |
10 Sep 2013 | INR | 1,243 | 1,252.45 | 1,235 | 1,240.9 | 1,240.9 | +13.15 (+1.07%) | 5,289 |
6 Sep 2013 | INR | 1,244 | 1,244 | 1,221.1 | 1,227.75 | 1,227.75 | -2.25 (-0.18%) | 4,657 |
5 Sep 2013 | INR | 1,228 | 1,237.4 | 1,225 | 1,230 | 1,230 | +17.4 (+1.43%) | 7,344 |
4 Sep 2013 | INR | 1,211.95 | 1,220 | 1,203.05 | 1,212.6 | 1,212.6 | +10.7 (+0.89%) | 9,543 |
3 Sep 2013 | INR | 1,258 | 1,265 | 1,194.3 | 1,201.9 | 1,201.9 | -48 (-3.84%) | 24,144 |
2 Sep 2013 | INR | 1,203.2 | 1,257 | 1,203.2 | 1,249.9 | 1,249.9 | +42.05 (+3.48%) | 23,327 |
30 Aug 2013 | INR | 1,225 | 1,233 | 1,192.65 | 1,207.85 | 1,207.85 | -17.6 (-1.44%) | 144,113 |
29 Aug 2013 | INR | 1,215 | 1,234.8 | 1,214.15 | 1,225.45 | 1,225.45 | +6 (+0.49%) | 17,091 |
28 Aug 2013 | INR | 1,216 | 1,225 | 1,190.05 | 1,219.45 | 1,219.45 | +7.4 (+0.61%) | 14,996 |
27 Aug 2013 | INR | 1,225 | 1,225 | 1,201 | 1,212.05 | 1,212.05 | -16.35 (-1.33%) | 16,747 |
26 Aug 2013 | INR | 1,243 | 1,249 | 1,225.7 | 1,228.4 | 1,228.4 | -11.25 (-0.91%) | 35,356 |
23 Aug 2013 | INR | 1,251 | 1,251 | 1,225 | 1,239.65 | 1,239.65 | -11.55 (-0.92%) | 8,429 |
22 Aug 2013 | INR | 1,270.55 | 1,273 | 1,225 | 1,251.2 | 1,251.2 | -16.65 (-1.31%) | 18,249 |
21 Aug 2013 | INR | 1,280 | 1,288.9 | 1,263.7 | 1,267.85 | 1,267.85 | -0.75 (-0.06%) | 6,709 |
20 Aug 2013 | INR | 1,272.75 | 1,292 | 1,262.5 | 1,268.6 | 1,268.6 | -16.75 (-1.30%) | 15,517 |
19 Aug 2013 | INR | 1,305 | 1,310 | 1,275 | 1,285.35 | 1,285.35 | -39.5 (-2.98%) | 10,606 |
16 Aug 2013 | INR | 1,355 | 1,360 | 1,305 | 1,324.85 | 1,324.85 | -27.85 (-2.06%) | 13,932 |
14 Aug 2013 | INR | 1,353 | 1,362 | 1,340 | 1,352.7 | 1,352.7 | -0.05 (0.0%) | 7,668 |
13 Aug 2013 | INR | 1,340 | 1,362 | 1,330.6 | 1,352.75 | 1,352.75 | +26.1 (+1.97%) | 29,502 |
12 Aug 2013 | INR | 1,298 | 1,338 | 1,298 | 1,326.65 | 1,326.65 | +29.2 (+2.25%) | 9,933 |
8 Aug 2013 | INR | 1,260 | 1,301.75 | 1,258 | 1,297.45 | 1,297.45 | +39.2 (+3.12%) | 17,704 |
7 Aug 2013 | INR | 1,263.6 | 1,269.8 | 1,218 | 1,258.25 | 1,258.25 | -5.55 (-0.44%) | 15,371 |
6 Aug 2013 | INR | 1,305 | 1,305 | 1,246.9 | 1,263.8 | 1,263.8 | -32.15 (-2.48%) | 18,069 |
5 Aug 2013 | INR | 1,298 | 1,310 | 1,261 | 1,295.95 | 1,295.95 | -2.15 (-0.17%) | 20,770 |
2 Aug 2013 | INR | 1,335 | 1,335 | 1,282 | 1,298.1 | 1,298.1 | -25.75 (-1.95%) | 13,423 |
1 Aug 2013 | INR | 1,370.8 | 1,370.8 | 1,318 | 1,323.85 | 1,323.85 | -47 (-3.43%) | 13,773 |