Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2013 | INR | 36.45 | 36.45 | 34.2 | 35.4 | 35.4 | -1.4 (-3.80%) | 15,130 |
30 Jul 2013 | INR | 37.45 | 37.9 | 35.9 | 36.8 | 36.8 | -0.8 (-2.13%) | 8,744 |
29 Jul 2013 | INR | 37.6 | 38.85 | 37.05 | 37.6 | 37.6 | +0.25 (+0.67%) | 15,069 |
26 Jul 2013 | INR | 36.1 | 38.35 | 35.5 | 37.35 | 37.35 | +1.25 (+3.46%) | 17,049 |
25 Jul 2013 | INR | 36 | 36.65 | 35.75 | 36.1 | 36.1 | +0.2 (+0.56%) | 7,577 |
24 Jul 2013 | INR | 35.9 | 36.4 | 35 | 35.9 | 35.9 | 0.0 (0.0%) | 3,474 |
23 Jul 2013 | INR | 35.85 | 35.9 | 35.85 | 35.9 | 35.9 | -0.1 (-0.28%) | 265 |
22 Jul 2013 | INR | 36.4 | 36.85 | 35.1 | 36 | 36 | -0.45 (-1.23%) | 9,887 |
19 Jul 2013 | INR | 36.45 | 36.95 | 36.3 | 36.45 | 36.45 | +0.3 (+0.83%) | 6,334 |
18 Jul 2013 | INR | 36.15 | 36.7 | 36.05 | 36.15 | 36.15 | -0.05 (-0.14%) | 4,516 |
17 Jul 2013 | INR | 36.5 | 36.9 | 35.9 | 36.2 | 36.2 | +0.5 (+1.40%) | 4,714 |
16 Jul 2013 | INR | 36.5 | 36.5 | 35.5 | 35.7 | 35.7 | -0.9 (-2.46%) | 3,199 |
15 Jul 2013 | INR | 36.5 | 37.2 | 36 | 36.6 | 36.6 | +0.8 (+2.23%) | 8,246 |
12 Jul 2013 | INR | 36.45 | 36.45 | 35.5 | 35.8 | 35.8 | -0.8 (-2.19%) | 4,546 |
11 Jul 2013 | INR | 36.05 | 37.2 | 36 | 36.6 | 36.6 | +0.65 (+1.81%) | 9,361 |
10 Jul 2013 | INR | 35.45 | 36.25 | 35.05 | 35.95 | 35.95 | -0.1 (-0.28%) | 3,805 |
9 Jul 2013 | INR | 35.85 | 36.5 | 35.5 | 36.05 | 36.05 | +0.15 (+0.42%) | 5,115 |
8 Jul 2013 | INR | 37 | 37 | 34.9 | 35.9 | 35.9 | +0.1 (+0.28%) | 11,499 |
5 Jul 2013 | INR | 36 | 36.9 | 35.45 | 35.8 | 35.8 | +0.35 (+0.99%) | 18,658 |
4 Jul 2013 | INR | 34.8 | 35.7 | 34.35 | 35.45 | 35.45 | +0.95 (+2.75%) | 6,526 |
3 Jul 2013 | INR | 35.1 | 35.1 | 34.1 | 34.5 | 34.5 | -0.7 (-1.99%) | 84,577 |
2 Jul 2013 | INR | 35.6 | 35.75 | 34.7 | 35.2 | 35.2 | 0.0 (0.0%) | 8,577 |
1 Jul 2013 | INR | 33.35 | 35.5 | 33.35 | 35.2 | 35.2 | +1.85 (+5.55%) | 17,376 |
28 Jun 2013 | INR | 33.5 | 33.8 | 33.3 | 33.35 | 33.35 | 0.0 (0.0%) | 7,134 |
27 Jun 2013 | INR | 33.2 | 33.7 | 33.15 | 33.35 | 33.35 | +0.3 (+0.91%) | 5,183 |
26 Jun 2013 | INR | 33.75 | 34 | 32.85 | 33.05 | 33.05 | +0.05 (+0.15%) | 4,773 |
25 Jun 2013 | INR | 33.95 | 33.95 | 32.55 | 33 | 33 | -0.95 (-2.80%) | 9,626 |
24 Jun 2013 | INR | 35 | 35 | 33.5 | 33.95 | 33.95 | -0.9 (-2.58%) | 3,811 |
21 Jun 2013 | INR | 34.05 | 35.6 | 33.9 | 34.85 | 34.85 | +0.05 (+0.14%) | 8,874 |
20 Jun 2013 | INR | 35 | 35.75 | 34.15 | 34.8 | 34.8 | -1.6 (-4.40%) | 6,994 |