Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2013 | INR | 1,186.8 | 1,186.8 | 1,172 | 1,172 | 1,172 | -13.65 (-1.15%) | 29 |
12 Sep 2013 | INR | 1,216 | 1,216 | 1,175 | 1,185.65 | 1,185.65 | +4.8 (+0.41%) | 303 |
11 Sep 2013 | INR | 1,165 | 1,188 | 1,154.6 | 1,180.85 | 1,180.85 | +25.25 (+2.19%) | 1,220 |
10 Sep 2013 | INR | 1,188.9 | 1,188.9 | 1,152.3 | 1,155.6 | 1,155.6 | -8.55 (-0.73%) | 152 |
6 Sep 2013 | INR | 1,187.1 | 1,187.1 | 1,156.05 | 1,164.15 | 1,164.15 | -23.85 (-2.01%) | 770 |
5 Sep 2013 | INR | 1,174.9 | 1,190.05 | 1,166 | 1,188 | 1,188 | +9.95 (+0.84%) | 775 |
4 Sep 2013 | INR | 1,182.4 | 1,182.4 | 1,153.75 | 1,178.05 | 1,178.05 | +18.75 (+1.62%) | 20 |
3 Sep 2013 | INR | 1,175.05 | 1,197.9 | 1,150 | 1,159.3 | 1,159.3 | +7.65 (+0.66%) | 659 |
2 Sep 2013 | INR | 1,170 | 1,170 | 1,145.05 | 1,151.65 | 1,151.65 | +7.7 (+0.67%) | 70 |
30 Aug 2013 | INR | 1,133.2 | 1,155 | 1,131.55 | 1,143.95 | 1,143.95 | -0.9 (-0.08%) | 608 |
29 Aug 2013 | INR | 1,149.05 | 1,150 | 1,120.05 | 1,144.85 | 1,144.85 | +16.3 (+1.44%) | 117 |
28 Aug 2013 | INR | 1,115 | 1,144.7 | 1,110 | 1,128.55 | 1,128.55 | +0.65 (+0.06%) | 432 |
27 Aug 2013 | INR | 1,161.15 | 1,170.05 | 1,121.5 | 1,127.9 | 1,127.9 | -58.6 (-4.94%) | 462 |
26 Aug 2013 | INR | 1,186.9 | 1,199.8 | 1,172.1 | 1,186.5 | 1,186.5 | +6.35 (+0.54%) | 564 |
23 Aug 2013 | INR | 1,150 | 1,189 | 1,135.05 | 1,180.15 | 1,180.15 | +14.35 (+1.23%) | 402 |
22 Aug 2013 | INR | 1,199 | 1,244.9 | 1,150 | 1,165.8 | 1,165.8 | -15.7 (-1.33%) | 1,118 |
21 Aug 2013 | INR | 1,206.6 | 1,206.6 | 1,178 | 1,181.5 | 1,181.5 | -12.65 (-1.06%) | 67 |
20 Aug 2013 | INR | 1,186.15 | 1,205 | 1,165.1 | 1,194.15 | 1,194.15 | -16.3 (-1.35%) | 1,694 |
19 Aug 2013 | INR | 1,191.3 | 1,219.95 | 1,191.25 | 1,210.45 | 1,210.45 | -11.45 (-0.94%) | 502 |
16 Aug 2013 | INR | 1,210 | 1,239.3 | 1,187 | 1,221.9 | 1,221.9 | +23.3 (+1.94%) | 836 |
14 Aug 2013 | INR | 1,189.8 | 1,224.9 | 1,158 | 1,198.6 | 1,198.6 | +28.65 (+2.45%) | 561 |
13 Aug 2013 | INR | 1,125.15 | 1,229 | 1,120.1 | 1,169.95 | 1,169.95 | -11.3 (-0.96%) | 2,366 |
12 Aug 2013 | INR | 1,140 | 1,189 | 1,140 | 1,181.25 | 1,181.25 | +35.8 (+3.13%) | 2,241 |
8 Aug 2013 | INR | 1,108.85 | 1,158.95 | 1,107.05 | 1,145.45 | 1,145.45 | +0.85 (+0.07%) | 1,130 |
7 Aug 2013 | INR | 1,120 | 1,147.1 | 1,107.9 | 1,144.6 | 1,144.6 | +25.4 (+2.27%) | 426 |
6 Aug 2013 | INR | 1,113 | 1,125 | 1,102 | 1,119.2 | 1,119.2 | -15.5 (-1.37%) | 485 |
5 Aug 2013 | INR | 1,135.05 | 1,145.25 | 1,106.5 | 1,134.7 | 1,134.7 | -6.25 (-0.55%) | 867 |
2 Aug 2013 | INR | 1,100 | 1,158.85 | 1,075 | 1,140.95 | 1,140.95 | +39.05 (+3.54%) | 6,519 |
1 Aug 2013 | INR | 1,105.05 | 1,119 | 1,072.1 | 1,101.9 | 1,101.9 | -13.9 (-1.25%) | 410 |
31 Jul 2013 | INR | 1,133.3 | 1,133.3 | 1,071 | 1,115.8 | 1,115.8 | -29.4 (-2.57%) | 833 |