Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2013 | INR | 2,219.1 | 2,219.1 | 2,125 | 2,153.45 | 2,153.45 | -24.35 (-1.12%) | 43 |
18 Jun 2013 | INR | 2,200 | 2,239.9 | 2,166.1 | 2,177.8 | 2,177.8 | -19.5 (-0.89%) | 323 |
17 Jun 2013 | INR | 2,235 | 2,245 | 2,175.7 | 2,197.3 | 2,197.3 | -23.25 (-1.05%) | 60 |
14 Jun 2013 | INR | 2,180.4 | 2,249.3 | 2,180.4 | 2,220.55 | 2,220.55 | +35.65 (+1.63%) | 78 |
13 Jun 2013 | INR | 2,260 | 2,260 | 2,162.5 | 2,184.9 | 2,184.9 | -69.9 (-3.10%) | 158 |
12 Jun 2013 | INR | 2,280.05 | 2,330 | 2,242.4 | 2,254.8 | 2,254.8 | -62.65 (-2.70%) | 354 |
11 Jun 2013 | INR | 2,283.95 | 2,345 | 2,255.2 | 2,317.45 | 2,317.45 | +66.7 (+2.96%) | 454 |
10 Jun 2013 | INR | 2,250 | 2,294.95 | 2,230 | 2,250.75 | 2,250.75 | +1.7 (+0.08%) | 1,127 |
7 Jun 2013 | INR | 2,280.05 | 2,310 | 2,240.05 | 2,249.05 | 2,249.05 | -14.4 (-0.64%) | 441 |
6 Jun 2013 | INR | 2,242 | 2,275 | 2,240 | 2,263.45 | 2,263.45 | -15.65 (-0.69%) | 450 |
5 Jun 2013 | INR | 2,310.05 | 2,317.8 | 2,265.65 | 2,279.1 | 2,279.1 | -2.65 (-0.12%) | 155 |
4 Jun 2013 | INR | 2,375 | 2,385 | 2,264 | 2,281.75 | 2,281.75 | -62.8 (-2.68%) | 616 |
3 Jun 2013 | INR | 2,200 | 2,424 | 2,186.7 | 2,344.55 | 2,344.55 | +132.55 (+5.99%) | 3,824 |
31 May 2013 | INR | 2,195 | 2,352.8 | 2,195 | 2,212 | 2,212 | +65.15 (+3.03%) | 2,871 |
30 May 2013 | INR | 2,150 | 2,249.5 | 2,100 | 2,146.85 | 2,146.85 | +30.05 (+1.42%) | 4,445 |
29 May 2013 | INR | 2,105 | 2,163 | 2,055 | 2,116.8 | 2,116.8 | +67 (+3.27%) | 669 |
28 May 2013 | INR | 2,175 | 2,175 | 1,951.15 | 2,049.8 | 2,049.8 | -58.35 (-2.77%) | 508 |
27 May 2013 | INR | 2,184 | 2,184 | 2,105 | 2,108.15 | 2,108.15 | -25.45 (-1.19%) | 769 |
24 May 2013 | INR | 2,155 | 2,155 | 2,120 | 2,133.6 | 2,133.6 | -21.3 (-0.99%) | 225 |
23 May 2013 | INR | 2,181.25 | 2,198.85 | 2,152.2 | 2,154.9 | 2,154.9 | -33.15 (-1.52%) | 113 |
22 May 2013 | INR | 2,186.25 | 2,230 | 2,185 | 2,188.05 | 2,188.05 | -3.1 (-0.14%) | 275 |
21 May 2013 | INR | 2,200 | 2,228.5 | 2,185 | 2,191.15 | 2,191.15 | +8.25 (+0.38%) | 171 |
20 May 2013 | INR | 2,189.05 | 2,222 | 2,155 | 2,182.9 | 2,182.9 | +29.7 (+1.38%) | 371 |
17 May 2013 | INR | 2,131 | 2,179 | 2,131 | 2,153.2 | 2,153.2 | -14.95 (-0.69%) | 224 |
16 May 2013 | INR | 2,146 | 2,175 | 2,131 | 2,168.15 | 2,168.15 | +14.15 (+0.66%) | 248 |
15 May 2013 | INR | 2,150 | 2,161 | 2,150 | 2,154 | 2,154 | -6 (-0.28%) | 55 |
14 May 2013 | INR | 2,149.9 | 2,174.8 | 2,132 | 2,160 | 2,160 | +34.3 (+1.61%) | 162 |
13 May 2013 | INR | 2,169.95 | 2,176.2 | 2,120 | 2,125.7 | 2,125.7 | +21.8 (+1.04%) | 92 |
10 May 2013 | INR | 2,119.6 | 2,130.1 | 2,096.9 | 2,103.9 | 2,103.9 | -12.9 (-0.61%) | 776 |
9 May 2013 | INR | 2,125 | 2,142 | 2,107 | 2,116.8 | 2,116.8 | +9.25 (+0.44%) | 60 |