Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2013 | INR | 26.05 | 26.2 | 25.8 | 25.85 | 25.85 | -0.35 (-1.34%) | 2,570 |
18 Jun 2013 | INR | 25.75 | 26.3 | 25.7 | 26.2 | 26.2 | +0.3 (+1.16%) | 1,666 |
17 Jun 2013 | INR | 25.85 | 26.3 | 25.7 | 25.9 | 25.9 | +0.25 (+0.97%) | 5,791 |
14 Jun 2013 | INR | 25.5 | 25.9 | 25.35 | 25.65 | 25.65 | +0.4 (+1.58%) | 4,879 |
13 Jun 2013 | INR | 26 | 26.15 | 25.15 | 25.25 | 25.25 | -0.85 (-3.26%) | 20,031 |
12 Jun 2013 | INR | 26.35 | 26.35 | 25.8 | 26.1 | 26.1 | -0.2 (-0.76%) | 4,693 |
11 Jun 2013 | INR | 26.25 | 26.35 | 26.1 | 26.3 | 26.3 | +0.05 (+0.19%) | 10,322 |
10 Jun 2013 | INR | 26.55 | 26.6 | 26.2 | 26.25 | 26.25 | -0.15 (-0.57%) | 5,107 |
7 Jun 2013 | INR | 26.4 | 26.6 | 26.25 | 26.4 | 26.4 | +0.15 (+0.57%) | 7,229 |
6 Jun 2013 | INR | 26.5 | 26.8 | 26.25 | 26.25 | 26.25 | -0.2 (-0.76%) | 3,309 |
5 Jun 2013 | INR | 26.4 | 26.9 | 26.2 | 26.45 | 26.45 | +0.35 (+1.34%) | 5,197 |
4 Jun 2013 | INR | 26.2 | 26.5 | 26.05 | 26.1 | 26.1 | -0.1 (-0.38%) | 3,457 |
3 Jun 2013 | INR | 26.75 | 26.8 | 26.05 | 26.2 | 26.2 | -0.25 (-0.95%) | 11,310 |
31 May 2013 | INR | 26.85 | 26.95 | 26.4 | 26.45 | 26.45 | -0.45 (-1.67%) | 14,008 |
30 May 2013 | INR | 26.85 | 27.25 | 26.55 | 26.9 | 26.9 | -0.2 (-0.74%) | 6,640 |
29 May 2013 | INR | 27.35 | 27.35 | 27 | 27.1 | 27.1 | 0.0 (0.0%) | 13,136 |
28 May 2013 | INR | 27.4 | 27.6 | 26.5 | 27.1 | 27.1 | -0.55 (-1.99%) | 22,217 |
27 May 2013 | INR | 28.1 | 28.75 | 27.3 | 27.65 | 27.65 | -0.7 (-2.47%) | 28,445 |
24 May 2013 | INR | 28.65 | 28.95 | 27.7 | 28.35 | 28.35 | +0.35 (+1.25%) | 98,816 |
23 May 2013 | INR | 29.4 | 29.4 | 27.8 | 28 | 28 | -1.85 (-6.20%) | 77,995 |
22 May 2013 | INR | 29.6 | 30.45 | 29.2 | 29.85 | 29.85 | +0.35 (+1.19%) | 128,829 |
21 May 2013 | INR | 29.25 | 29.75 | 29.1 | 29.5 | 29.5 | +0.2 (+0.68%) | 33,269 |
20 May 2013 | INR | 28.95 | 29.6 | 28.75 | 29.3 | 29.3 | +0.6 (+2.09%) | 77,228 |
17 May 2013 | INR | 28.7 | 28.95 | 28.4 | 28.7 | 28.7 | +0.35 (+1.23%) | 67,756 |
16 May 2013 | INR | 28 | 29.4 | 27.05 | 28.35 | 28.35 | +2.1 (+8%) | 305,516 |
15 May 2013 | INR | 25.95 | 26.75 | 25.95 | 26.25 | 26.25 | +0.3 (+1.16%) | 26,047 |
14 May 2013 | INR | 25.35 | 26.05 | 25.35 | 25.95 | 25.95 | +0.2 (+0.78%) | 5,964 |
13 May 2013 | INR | 25.8 | 25.8 | 25.6 | 25.75 | 25.75 | -0.1 (-0.39%) | 2,210 |
10 May 2013 | INR | 26 | 26 | 25.8 | 25.85 | 25.85 | -0.1 (-0.39%) | 8,019 |
9 May 2013 | INR | 25.8 | 26.45 | 25.75 | 25.95 | 25.95 | +0.35 (+1.37%) | 19,654 |