Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2013 | INR | 2,888 | 2,997.6 | 2,888 | 2,959.35 | 2,959.35 | +55.05 (+1.90%) | 7,415 |
30 Jul 2013 | INR | 2,902.9 | 2,914 | 2,879.6 | 2,904.3 | 2,904.3 | +7.2 (+0.25%) | 369 |
29 Jul 2013 | INR | 2,895 | 2,924 | 2,858 | 2,897.1 | 2,897.1 | -0.2 (-0.01%) | 1,190 |
26 Jul 2013 | INR | 2,855.1 | 2,927.95 | 2,855.1 | 2,897.3 | 2,897.3 | +40.2 (+1.41%) | 4,315 |
25 Jul 2013 | INR | 2,818 | 2,892 | 2,790.05 | 2,857.1 | 2,857.1 | +37.4 (+1.33%) | 2,484 |
24 Jul 2013 | INR | 2,756.5 | 2,835 | 2,748 | 2,819.7 | 2,819.7 | +59.2 (+2.14%) | 5,881 |
23 Jul 2013 | INR | 2,773.8 | 2,800 | 2,732 | 2,760.5 | 2,760.5 | -17.75 (-0.64%) | 3,023 |
22 Jul 2013 | INR | 2,804.35 | 2,805 | 2,767 | 2,778.25 | 2,778.25 | -0.05 (0.0%) | 922 |
19 Jul 2013 | INR | 2,797.65 | 2,835 | 2,731.55 | 2,778.3 | 2,778.3 | -3.2 (-0.12%) | 5,068 |
18 Jul 2013 | INR | 2,750 | 2,790.05 | 2,735 | 2,781.5 | 2,781.5 | +49.6 (+1.82%) | 2,539 |
17 Jul 2013 | INR | 2,785.85 | 2,796.7 | 2,684 | 2,731.9 | 2,731.9 | -43.15 (-1.55%) | 2,006 |
16 Jul 2013 | INR | 2,811 | 2,862 | 2,739.6 | 2,775.05 | 2,775.05 | -55.4 (-1.96%) | 2,728 |
15 Jul 2013 | INR | 2,774 | 2,839.25 | 2,770 | 2,830.45 | 2,830.45 | +74.35 (+2.70%) | 5,965 |
12 Jul 2013 | INR | 2,689 | 2,775 | 2,689 | 2,756.1 | 2,756.1 | +66.65 (+2.48%) | 4,662 |
11 Jul 2013 | INR | 2,690 | 2,706 | 2,636.1 | 2,689.45 | 2,689.45 | +30.1 (+1.13%) | 1,776 |
10 Jul 2013 | INR | 2,630 | 2,675.85 | 2,608.05 | 2,659.35 | 2,659.35 | +41.35 (+1.58%) | 2,474 |
9 Jul 2013 | INR | 2,661.4 | 2,661.45 | 2,590 | 2,618 | 2,618 | -23.15 (-0.88%) | 1,566 |
8 Jul 2013 | INR | 2,656 | 2,676.4 | 2,625 | 2,641.15 | 2,641.15 | -34.55 (-1.29%) | 2,236 |
5 Jul 2013 | INR | 2,722 | 2,742.2 | 2,656.5 | 2,675.7 | 2,675.7 | -17.3 (-0.64%) | 8,464 |
4 Jul 2013 | INR | 2,660 | 2,723.55 | 2,650 | 2,693 | 2,693 | +40.25 (+1.52%) | 1,146 |
3 Jul 2013 | INR | 2,680 | 2,691.8 | 2,639 | 2,652.75 | 2,652.75 | -37.9 (-1.41%) | 1,021 |
2 Jul 2013 | INR | 2,682 | 2,698.3 | 2,672.2 | 2,690.65 | 2,690.65 | +1.75 (+0.07%) | 766 |
1 Jul 2013 | INR | 2,698 | 2,708 | 2,681 | 2,688.9 | 2,688.9 | -3.8 (-0.14%) | 468 |
28 Jun 2013 | INR | 2,720 | 2,720 | 2,669 | 2,692.7 | 2,692.7 | +23.1 (+0.87%) | 2,550 |
27 Jun 2013 | INR | 2,687.6 | 2,703.05 | 2,635 | 2,669.6 | 2,669.6 | -12 (-0.45%) | 4,401 |
26 Jun 2013 | INR | 2,651 | 2,700 | 2,645.4 | 2,681.6 | 2,681.6 | +30.15 (+1.14%) | 26,430 |
25 Jun 2013 | INR | 2,676.55 | 2,706.45 | 2,635.1 | 2,651.45 | 2,651.45 | -24.35 (-0.91%) | 2,021 |
24 Jun 2013 | INR | 2,695 | 2,737.8 | 2,650 | 2,675.8 | 2,675.8 | -65.35 (-2.38%) | 3,224 |
21 Jun 2013 | INR | 2,720 | 2,754.8 | 2,675 | 2,741.15 | 2,741.15 | +19.95 (+0.73%) | 3,947 |
20 Jun 2013 | INR | 2,699 | 2,758 | 2,684.35 | 2,721.2 | 2,721.2 | +16.5 (+0.61%) | 4,513 |