Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | INR | 58.65 | 60.3 | 58.05 | 58.7 | 58.7 | +0.55 (+0.95%) | 415,937 |
29 Oct 2013 | INR | 59 | 59.65 | 57.8 | 58.15 | 58.15 | +0.55 (+0.95%) | 447,356 |
28 Oct 2013 | INR | 56.95 | 58.8 | 56.5 | 57.6 | 57.6 | +1.15 (+2.04%) | 289,386 |
25 Oct 2013 | INR | 56.9 | 58.1 | 56 | 56.45 | 56.45 | -0.55 (-0.96%) | 151,863 |
24 Oct 2013 | INR | 57.25 | 58.75 | 56 | 57 | 57 | -0.15 (-0.26%) | 141,578 |
23 Oct 2013 | INR | 59 | 59.2 | 56.75 | 57.15 | 57.15 | -1.7 (-2.89%) | 100,742 |
22 Oct 2013 | INR | 59.4 | 60.5 | 58.1 | 58.85 | 58.85 | -0.1 (-0.17%) | 214,161 |
21 Oct 2013 | INR | 59.35 | 60.1 | 57.7 | 58.95 | 58.95 | -0.05 (-0.08%) | 258,388 |
18 Oct 2013 | INR | 57.4 | 60.7 | 57.35 | 59 | 59 | +3.75 (+6.79%) | 995,799 |
17 Oct 2013 | INR | 54.8 | 56.6 | 53.3 | 55.25 | 55.25 | +1 (+1.84%) | 150,155 |
15 Oct 2013 | INR | 56.4 | 57.3 | 53.7 | 54.25 | 54.25 | -2.3 (-4.07%) | 143,062 |
14 Oct 2013 | INR | 56.45 | 58.25 | 55.55 | 56.55 | 56.55 | 0.0 (0.0%) | 202,943 |
11 Oct 2013 | INR | 58.2 | 59.25 | 56.1 | 56.55 | 56.55 | -1.3 (-2.25%) | 401,684 |
10 Oct 2013 | INR | 52.75 | 58.8 | 52.2 | 57.85 | 57.85 | +5.45 (+10.40%) | 1,057,115 |
9 Oct 2013 | INR | 51.5 | 52.8 | 50.9 | 52.4 | 52.4 | +0.45 (+0.87%) | 97,860 |
8 Oct 2013 | INR | 52.7 | 53.05 | 51.65 | 51.95 | 51.95 | -0.35 (-0.67%) | 128,052 |
7 Oct 2013 | INR | 51.3 | 53.2 | 50.75 | 52.3 | 52.3 | +0.75 (+1.45%) | 132,232 |
4 Oct 2013 | INR | 51.95 | 53.25 | 51.15 | 51.55 | 51.55 | +0.05 (+0.10%) | 160,390 |
3 Oct 2013 | INR | 50.35 | 52.25 | 50.35 | 51.5 | 51.5 | +0.8 (+1.58%) | 104,017 |
1 Oct 2013 | INR | 50.2 | 51.25 | 49.1 | 50.7 | 50.7 | +0.7 (+1.40%) | 75,852 |
30 Sep 2013 | INR | 52.35 | 52.6 | 49.4 | 50 | 50 | -2.1 (-4.03%) | 78,785 |
27 Sep 2013 | INR | 52.65 | 55.3 | 51.45 | 52.1 | 52.1 | -0.6 (-1.14%) | 299,799 |
26 Sep 2013 | INR | 50.6 | 54.65 | 50.45 | 52.7 | 52.7 | +1.6 (+3.13%) | 332,897 |
25 Sep 2013 | INR | 52.45 | 52.45 | 50.4 | 51.1 | 51.1 | -0.95 (-1.83%) | 63,104 |
24 Sep 2013 | INR | 51.85 | 53.05 | 51.25 | 52.05 | 52.05 | +1 (+1.96%) | 261,891 |
23 Sep 2013 | INR | 48 | 51.5 | 48 | 51.05 | 51.05 | +2.65 (+5.48%) | 244,381 |
20 Sep 2013 | INR | 50.8 | 50.9 | 48.05 | 48.4 | 48.4 | -1.9 (-3.78%) | 104,214 |
19 Sep 2013 | INR | 49.05 | 51.8 | 49 | 50.3 | 50.3 | +2.15 (+4.47%) | 278,559 |
18 Sep 2013 | INR | 49.05 | 49.5 | 47.6 | 48.15 | 48.15 | -0.8 (-1.63%) | 51,734 |
17 Sep 2013 | INR | 48.55 | 50.1 | 48.5 | 48.95 | 48.95 | +0.2 (+0.41%) | 95,477 |