Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2013 | INR | 21.7 | 22.2 | 21.3 | 21.9 | 21.9 | -0.35 (-1.57%) | 14,571 |
30 Jul 2013 | INR | 21.95 | 23.3 | 21.95 | 22.25 | 22.25 | -0.55 (-2.41%) | 1,800 |
29 Jul 2013 | INR | 22.35 | 23 | 22.25 | 22.8 | 22.8 | +0.25 (+1.11%) | 1,303 |
26 Jul 2013 | INR | 22.5 | 22.65 | 22.2 | 22.55 | 22.55 | -0.2 (-0.88%) | 1,817 |
25 Jul 2013 | INR | 22.25 | 23 | 22.2 | 22.75 | 22.75 | +0.15 (+0.66%) | 1,133 |
24 Jul 2013 | INR | 23.3 | 23.3 | 22.4 | 22.6 | 22.6 | -0.1 (-0.44%) | 532 |
23 Jul 2013 | INR | 23 | 23 | 22.5 | 22.7 | 22.7 | -0.05 (-0.22%) | 2,689 |
22 Jul 2013 | INR | 23.45 | 23.5 | 22.65 | 22.75 | 22.75 | +0.1 (+0.44%) | 2,516 |
19 Jul 2013 | INR | 23.05 | 23.1 | 22.65 | 22.65 | 22.65 | -0.35 (-1.52%) | 915 |
18 Jul 2013 | INR | 22.7 | 23 | 22.5 | 23 | 23 | +0.2 (+0.88%) | 2,430 |
17 Jul 2013 | INR | 24.45 | 24.45 | 22.45 | 22.8 | 22.8 | -0.2 (-0.87%) | 3,641 |
16 Jul 2013 | INR | 22.95 | 24 | 22.55 | 23 | 23 | +0.35 (+1.55%) | 5,128 |
15 Jul 2013 | INR | 22.85 | 23.3 | 22.25 | 22.65 | 22.65 | +0.55 (+2.49%) | 2,970 |
12 Jul 2013 | INR | 22.05 | 23.45 | 22.05 | 22.1 | 22.1 | +0.05 (+0.23%) | 5,113 |
11 Jul 2013 | INR | 22.25 | 22.4 | 21.95 | 22.05 | 22.05 | 0.0 (0.0%) | 3,271 |
10 Jul 2013 | INR | 22.25 | 22.75 | 21.9 | 22.05 | 22.05 | -0.25 (-1.12%) | 3,780 |
9 Jul 2013 | INR | 22 | 22.55 | 22 | 22.3 | 22.3 | 0.0 (0.0%) | 2,282 |
8 Jul 2013 | INR | 21.65 | 22.5 | 21.6 | 22.3 | 22.3 | +0.35 (+1.59%) | 2,704 |
5 Jul 2013 | INR | 22 | 22.95 | 21.3 | 21.95 | 21.95 | -0.35 (-1.57%) | 5,944 |
4 Jul 2013 | INR | 22 | 22.5 | 21.8 | 22.3 | 22.3 | +0.35 (+1.59%) | 6,298 |
3 Jul 2013 | INR | 22.1 | 22.3 | 21.8 | 21.95 | 21.95 | -0.45 (-2.01%) | 4,336 |
2 Jul 2013 | INR | 21.65 | 23 | 21.65 | 22.4 | 22.4 | +0.05 (+0.22%) | 4,422 |
1 Jul 2013 | INR | 22 | 22.75 | 22 | 22.35 | 22.35 | +0.25 (+1.13%) | 1,872 |
28 Jun 2013 | INR | 23.4 | 23.45 | 22 | 22.1 | 22.1 | +0.15 (+0.68%) | 2,117 |
27 Jun 2013 | INR | 22 | 22.15 | 21.85 | 21.95 | 21.95 | -0.3 (-1.35%) | 3,315 |
26 Jun 2013 | INR | 22 | 22.55 | 22 | 22.25 | 22.25 | +0.3 (+1.37%) | 2,305 |
25 Jun 2013 | INR | 21.95 | 22.75 | 21.85 | 21.95 | 21.95 | 0.0 (0.0%) | 7,432 |
24 Jun 2013 | INR | 24 | 24 | 21.8 | 21.95 | 21.95 | -1.85 (-7.77%) | 18,938 |
21 Jun 2013 | INR | 24.75 | 24.75 | 23.1 | 23.8 | 23.8 | -0.95 (-3.84%) | 17,067 |
20 Jun 2013 | INR | 25 | 25.6 | 24.05 | 24.75 | 24.75 | -2.7 (-9.84%) | 20,322 |