Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2013 | INR | 19.95 | 20.4 | 19.55 | 19.7 | 19.7 | -0.3 (-1.50%) | 142,886 |
10 Sep 2013 | INR | 20.35 | 20.45 | 19.65 | 20 | 20 | -0.3 (-1.48%) | 208,720 |
6 Sep 2013 | INR | 19.95 | 20.55 | 19.85 | 20.3 | 20.3 | +0.5 (+2.53%) | 200,948 |
5 Sep 2013 | INR | 19.55 | 20.05 | 19.2 | 19.8 | 19.8 | +0.25 (+1.28%) | 203,652 |
4 Sep 2013 | INR | 19.25 | 20.15 | 19.05 | 19.55 | 19.55 | +0.25 (+1.30%) | 82,807 |
3 Sep 2013 | INR | 19.1 | 19.85 | 18.75 | 19.3 | 19.3 | +0.35 (+1.85%) | 20,598 |
2 Sep 2013 | INR | 18.95 | 19.15 | 18.8 | 18.95 | 18.95 | 0.0 (0.0%) | 21,555 |
30 Aug 2013 | INR | 19.3 | 19.35 | 18.95 | 18.95 | 18.95 | -0.3 (-1.56%) | 21,135 |
29 Aug 2013 | INR | 19.5 | 19.5 | 19.2 | 19.25 | 19.25 | -0.15 (-0.77%) | 16,486 |
28 Aug 2013 | INR | 18.9 | 20 | 18.7 | 19.4 | 19.4 | +0.35 (+1.84%) | 19,204 |
27 Aug 2013 | INR | 19.4 | 20.2 | 18.9 | 19.05 | 19.05 | -0.3 (-1.55%) | 18,845 |
26 Aug 2013 | INR | 18.85 | 19.6 | 18.8 | 19.35 | 19.35 | +0.45 (+2.38%) | 24,711 |
23 Aug 2013 | INR | 18.85 | 19.05 | 18.45 | 18.9 | 18.9 | +0.05 (+0.27%) | 17,109 |
22 Aug 2013 | INR | 18.15 | 19.1 | 18.15 | 18.85 | 18.85 | +0.65 (+3.57%) | 19,999 |
21 Aug 2013 | INR | 17.5 | 18.3 | 17.45 | 18.2 | 18.2 | +0.75 (+4.30%) | 27,915 |
20 Aug 2013 | INR | 16.85 | 17.65 | 16.7 | 17.45 | 17.45 | +0.6 (+3.56%) | 17,391 |
19 Aug 2013 | INR | 17 | 17.85 | 16.75 | 16.85 | 16.85 | -0.15 (-0.88%) | 19,261 |
16 Aug 2013 | INR | 17.4 | 18.1 | 16.85 | 17 | 17 | -0.25 (-1.45%) | 32,516 |
14 Aug 2013 | INR | 17.95 | 18.15 | 17.2 | 17.25 | 17.25 | -0.55 (-3.09%) | 44,620 |
13 Aug 2013 | INR | 18.45 | 18.65 | 17.75 | 17.8 | 17.8 | -0.6 (-3.26%) | 22,968 |
12 Aug 2013 | INR | 18.85 | 19.1 | 18.35 | 18.4 | 18.4 | -0.55 (-2.90%) | 29,218 |
8 Aug 2013 | INR | 18.25 | 19.1 | 17.85 | 18.95 | 18.95 | +0.75 (+4.12%) | 25,144 |
7 Aug 2013 | INR | 18.6 | 18.6 | 18.05 | 18.2 | 18.2 | -0.3 (-1.62%) | 28,973 |
6 Aug 2013 | INR | 18.4 | 19 | 18.15 | 18.5 | 18.5 | +0.05 (+0.27%) | 37,287 |
5 Aug 2013 | INR | 18.85 | 18.9 | 18.35 | 18.45 | 18.45 | -0.5 (-2.64%) | 27,443 |
2 Aug 2013 | INR | 19.15 | 19.65 | 18.95 | 18.95 | 18.95 | -0.25 (-1.30%) | 26,255 |
1 Aug 2013 | INR | 19.6 | 20.25 | 19.05 | 19.2 | 19.2 | -0.3 (-1.54%) | 22,187 |
31 Jul 2013 | INR | 19.25 | 20.4 | 18.85 | 19.5 | 19.5 | +0.4 (+2.09%) | 39,151 |
30 Jul 2013 | INR | 17.75 | 19.25 | 17.6 | 19.1 | 19.1 | +1.25 (+7.00%) | 46,092 |
29 Jul 2013 | INR | 17.25 | 18.3 | 16.8 | 17.85 | 17.85 | +0.45 (+2.59%) | 22,836 |