Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2013 | INR | 48.7 | 48.75 | 48.65 | 48.7 | 9.74 | -0.05 (-0.10%) | 11,697 |
12 Sep 2013 | INR | 48.7 | 48.75 | 48.7 | 48.75 | 9.75 | 0.0 (0.0%) | 10,802 |
11 Sep 2013 | INR | 48.75 | 48.85 | 48.75 | 48.75 | 9.75 | -0.05 (-0.10%) | 10,691 |
10 Sep 2013 | INR | 48.75 | 48.85 | 48.7 | 48.8 | 9.76 | +0.1 (+0.21%) | 10,758 |
6 Sep 2013 | INR | 48.6 | 48.75 | 48.6 | 48.7 | 9.74 | +0.15 (+0.31%) | 11,300 |
5 Sep 2013 | INR | 48.4 | 49 | 48.4 | 48.55 | 9.71 | +0.55 (+1.15%) | 11,947 |
4 Sep 2013 | INR | 48.95 | 48.95 | 48 | 48 | 9.6 | -0.5 (-1.03%) | 10,816 |
3 Sep 2013 | INR | 48.85 | 48.85 | 48.3 | 48.5 | 9.7 | -0.1 (-0.21%) | 10,841 |
2 Sep 2013 | INR | 48.65 | 48.7 | 48.6 | 48.6 | 9.72 | -0.1 (-0.21%) | 11,263 |
30 Aug 2013 | INR | 48.75 | 48.75 | 48.65 | 48.7 | 9.74 | -0.1 (-0.20%) | 10,860 |
29 Aug 2013 | INR | 48.8 | 48.9 | 48.8 | 48.8 | 9.76 | -0.05 (-0.10%) | 10,960 |
28 Aug 2013 | INR | 48.9 | 48.9 | 48.8 | 48.85 | 9.77 | -0.1 (-0.20%) | 10,688 |
27 Aug 2013 | INR | 49 | 49 | 48.9 | 48.95 | 9.79 | -0.05 (-0.10%) | 10,748 |
26 Aug 2013 | INR | 49.05 | 49.05 | 48.95 | 49 | 9.8 | 0.0 (0.0%) | 10,804 |
23 Aug 2013 | INR | 49 | 49.05 | 48.9 | 49 | 9.8 | +0.1 (+0.20%) | 10,943 |
22 Aug 2013 | INR | 49.15 | 49.15 | 48.9 | 48.9 | 9.78 | -0.3 (-0.61%) | 10,740 |
21 Aug 2013 | INR | 49.3 | 49.3 | 49.2 | 49.2 | 9.84 | -0.05 (-0.10%) | 10,688 |
20 Aug 2013 | INR | 49.3 | 49.3 | 49.2 | 49.25 | 9.85 | -0.25 (-0.51%) | 10,744 |
19 Aug 2013 | INR | 49.6 | 49.6 | 49.4 | 49.5 | 9.9 | -0.1 (-0.20%) | 10,319 |
16 Aug 2013 | INR | 49.7 | 49.7 | 49.6 | 49.6 | 9.92 | -0.15 (-0.30%) | 11,047 |
14 Aug 2013 | INR | 50 | 50 | 49.5 | 49.75 | 9.95 | -0.2 (-0.40%) | 10,811 |
13 Aug 2013 | INR | 50.3 | 50.3 | 49.95 | 49.95 | 9.99 | -0.55 (-1.09%) | 13,399 |
12 Aug 2013 | INR | 51.1 | 51.1 | 50.5 | 50.5 | 10.1 | -0.5 (-0.98%) | 10,850 |
8 Aug 2013 | INR | 51.3 | 51.3 | 51 | 51 | 10.2 | -0.5 (-0.97%) | 10,886 |
7 Aug 2013 | INR | 51.8 | 51.8 | 51.25 | 51.5 | 10.3 | -0.1 (-0.19%) | 13,114 |
6 Aug 2013 | INR | 51.65 | 51.75 | 51.55 | 51.6 | 10.32 | -0.2 (-0.39%) | 10,189 |
5 Aug 2013 | INR | 52 | 52 | 51.7 | 51.8 | 10.36 | +1.6 (+3.19%) | 10,416 |
2 Aug 2013 | INR | 52.6 | 52.6 | 50.2 | 50.2 | 10.04 | -2.6 (-4.92%) | 10,347 |
1 Aug 2013 | INR | 53.15 | 53.15 | 52.5 | 52.8 | 10.56 | -0.2 (-0.38%) | 10,342 |
31 Jul 2013 | INR | 53.4 | 53.55 | 53 | 53 | 10.6 | -1 (-1.85%) | 10,632 |