Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2013 | INR | 7.5 | 7.5 | 6 | 6.6 | 6.6 | -0.42 (-5.98%) | 30,226 |
30 Jul 2013 | INR | 7.9 | 7.95 | 7 | 7.02 | 7.02 | -0.28 (-3.84%) | 19,868 |
29 Jul 2013 | INR | 7.95 | 7.95 | 7.2 | 7.3 | 7.3 | -0.2 (-2.67%) | 8,872 |
26 Jul 2013 | INR | 8.05 | 8.05 | 7.45 | 7.5 | 7.5 | -0.43 (-5.42%) | 7,589 |
25 Jul 2013 | INR | 8.07 | 8.19 | 7.9 | 7.93 | 7.93 | -0.32 (-3.88%) | 15,762 |
24 Jul 2013 | INR | 8.55 | 8.55 | 8.21 | 8.25 | 8.25 | -0.16 (-1.90%) | 6,106 |
23 Jul 2013 | INR | 8.06 | 8.43 | 8.05 | 8.41 | 8.41 | +0.12 (+1.45%) | 10,806 |
22 Jul 2013 | INR | 8.3 | 9.1 | 8.2 | 8.29 | 8.29 | -0.42 (-4.82%) | 8,638 |
19 Jul 2013 | INR | 9 | 9.3 | 8.7 | 8.71 | 8.71 | -0.35 (-3.86%) | 31,399 |
18 Jul 2013 | INR | 9.1 | 9.85 | 8.9 | 9.06 | 9.06 | +0.17 (+1.91%) | 85,987 |
17 Jul 2013 | INR | 8.8 | 9 | 8.4 | 8.89 | 8.89 | -0.1 (-1.11%) | 9,080 |
16 Jul 2013 | INR | 8.05 | 8.99 | 8.05 | 8.99 | 8.99 | +0.47 (+5.52%) | 880 |
15 Jul 2013 | INR | 9.4 | 9.4 | 8.47 | 8.52 | 8.52 | -0.33 (-3.73%) | 8,536 |
12 Jul 2013 | INR | 9.1 | 9.15 | 8.45 | 8.85 | 8.85 | -0.15 (-1.67%) | 7,019 |
11 Jul 2013 | INR | 8.4 | 9.04 | 8.3 | 9 | 9 | +0.75 (+9.09%) | 41,851 |
10 Jul 2013 | INR | 8.5 | 8.55 | 8 | 8.25 | 8.25 | -0.24 (-2.83%) | 9,642 |
9 Jul 2013 | INR | 8.7 | 8.7 | 8.25 | 8.49 | 8.49 | -0.06 (-0.70%) | 19,553 |
8 Jul 2013 | INR | 8.05 | 8.7 | 8.05 | 8.55 | 8.55 | +0.42 (+5.17%) | 22,067 |
5 Jul 2013 | INR | 7.55 | 8.25 | 7.44 | 8.13 | 8.13 | +0.97 (+13.55%) | 64,457 |
4 Jul 2013 | INR | 7.01 | 7.35 | 6.95 | 7.16 | 7.16 | +0.17 (+2.43%) | 40,406 |
3 Jul 2013 | INR | 7.02 | 7.3 | 6.97 | 6.99 | 6.99 | -0.09 (-1.27%) | 128,427 |
2 Jul 2013 | INR | 7.1 | 7.48 | 7.02 | 7.08 | 7.08 | -0.01 (-0.14%) | 216,489 |
1 Jul 2013 | INR | 7.25 | 7.25 | 7 | 7.09 | 7.09 | -0.1 (-1.39%) | 14,279 |
28 Jun 2013 | INR | 7.37 | 7.5 | 7.15 | 7.19 | 7.19 | -0.51 (-6.62%) | 39,833 |
27 Jun 2013 | INR | 7.75 | 8.65 | 7.45 | 7.7 | 7.7 | 0.0 (0.0%) | 23,853 |
26 Jun 2013 | INR | 7.7 | 7.9 | 7.3 | 7.7 | 7.7 | +0.35 (+4.76%) | 1,437 |
25 Jun 2013 | INR | 7.45 | 7.45 | 7.24 | 7.35 | 7.35 | -0.5 (-6.37%) | 14,886 |
24 Jun 2013 | INR | 8.05 | 8.1 | 7.8 | 7.85 | 7.85 | -0.38 (-4.62%) | 11,512 |
21 Jun 2013 | INR | 8.57 | 8.57 | 8.22 | 8.23 | 8.23 | -0.34 (-3.97%) | 16,987 |
20 Jun 2013 | INR | 8.52 | 8.65 | 8.5 | 8.57 | 8.57 | -0.08 (-0.92%) | 9,571 |