Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2013 | INR | 26.45 | 26.45 | 24.6 | 24.85 | 24.85 | -0.25 (-1.00%) | 1,931 |
18 Jun 2013 | INR | 23.2 | 25.25 | 23.2 | 25.1 | 25.1 | +0.45 (+1.83%) | 883 |
17 Jun 2013 | INR | 25.55 | 25.55 | 24.6 | 24.65 | 24.65 | -0.1 (-0.40%) | 2,287 |
14 Jun 2013 | INR | 23.6 | 25.45 | 23.6 | 24.75 | 24.75 | -0.5 (-1.98%) | 2,727 |
13 Jun 2013 | INR | 24.7 | 25.65 | 24.4 | 25.25 | 25.25 | +0.45 (+1.81%) | 593 |
12 Jun 2013 | INR | 25.25 | 25.25 | 24.75 | 24.8 | 24.8 | -0.5 (-1.98%) | 499 |
11 Jun 2013 | INR | 25.3 | 27.8 | 24.35 | 25.3 | 25.3 | -0.6 (-2.32%) | 3,002 |
10 Jun 2013 | INR | 27.4 | 27.55 | 25.1 | 25.9 | 25.9 | -1.15 (-4.25%) | 2,027 |
7 Jun 2013 | INR | 27.05 | 28.35 | 26.55 | 27.05 | 27.05 | -1 (-3.57%) | 2,142 |
6 Jun 2013 | INR | 28.95 | 29 | 27.95 | 28.05 | 28.05 | +0.15 (+0.54%) | 1,156 |
5 Jun 2013 | INR | 27.55 | 29 | 26.3 | 27.9 | 27.9 | -0.1 (-0.36%) | 2,827 |
4 Jun 2013 | INR | 28.9 | 28.9 | 27.75 | 28 | 28 | -0.9 (-3.11%) | 6,789 |
3 Jun 2013 | INR | 28.55 | 29.7 | 27.3 | 28.9 | 28.9 | -0.7 (-2.36%) | 7,881 |
31 May 2013 | INR | 31 | 31.6 | 29.25 | 29.6 | 29.6 | -2.8 (-8.64%) | 9,331 |
30 May 2013 | INR | 33.95 | 33.95 | 31.6 | 32.4 | 32.4 | -2.5 (-7.16%) | 30,498 |
29 May 2013 | INR | 34.4 | 35.5 | 33.6 | 34.9 | 34.9 | +0.85 (+2.50%) | 320,752 |
28 May 2013 | INR | 30.4 | 34.65 | 29.4 | 34.05 | 34.05 | +3.8 (+12.56%) | 63,345 |
27 May 2013 | INR | 29.9 | 31.25 | 25.9 | 30.25 | 30.25 | +4.2 (+16.12%) | 17,867 |
24 May 2013 | INR | 25.5 | 26.4 | 24.55 | 26.05 | 26.05 | +0.7 (+2.76%) | 3,426 |
23 May 2013 | INR | 25.7 | 27.1 | 25.25 | 25.35 | 25.35 | -0.4 (-1.55%) | 551 |
22 May 2013 | INR | 27.15 | 27.15 | 25.75 | 25.75 | 25.75 | -1.25 (-4.63%) | 506 |
21 May 2013 | INR | 26.55 | 27 | 26.5 | 27 | 27 | +0.55 (+2.08%) | 1,341 |
20 May 2013 | INR | 24.15 | 27.5 | 24.15 | 26.45 | 26.45 | -0.35 (-1.31%) | 1,959 |
17 May 2013 | INR | 26.95 | 29 | 26 | 26.8 | 26.8 | +0.55 (+2.10%) | 1,012 |
16 May 2013 | INR | 28.25 | 28.25 | 26.2 | 26.25 | 26.25 | -0.85 (-3.14%) | 1,143 |
15 May 2013 | INR | 26.2 | 28.3 | 26.2 | 27.1 | 27.1 | +0.1 (+0.37%) | 4,457 |
14 May 2013 | INR | 28.15 | 28.15 | 27 | 27 | 27 | -0.15 (-0.55%) | 21 |
13 May 2013 | INR | 28.5 | 28.5 | 26.65 | 27.15 | 27.15 | +0.2 (+0.74%) | 452 |
10 May 2013 | INR | 26.35 | 27.1 | 26.35 | 26.95 | 26.95 | +0.2 (+0.75%) | 974 |
9 May 2013 | INR | 26.65 | 26.75 | 26.65 | 26.75 | 26.75 | -0.3 (-1.11%) | 1,175 |