Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | INR | 395.55 | 396.45 | 395.5 | 395.5 | 39.55 | -0.3 (-0.08%) | 21,200 |
29 Oct 2013 | INR | 395.55 | 396.5 | 395.5 | 395.8 | 39.58 | +0.1 (+0.03%) | 25,852 |
28 Oct 2013 | INR | 396.5 | 396.55 | 395.5 | 395.7 | 39.57 | -0.3 (-0.08%) | 26,194 |
25 Oct 2013 | INR | 396.5 | 397 | 396 | 396 | 39.6 | +0.25 (+0.06%) | 17,188 |
24 Oct 2013 | INR | 395.55 | 396.45 | 395.5 | 395.75 | 39.575 | -0.3 (-0.08%) | 15,174 |
23 Oct 2013 | INR | 395.55 | 396.5 | 395.5 | 396.05 | 39.605 | -0.25 (-0.06%) | 18,717 |
22 Oct 2013 | INR | 395.5 | 396.55 | 395.5 | 396.3 | 39.63 | -0.2 (-0.05%) | 5,184 |
21 Oct 2013 | INR | 396.5 | 396.55 | 395.5 | 396.5 | 39.65 | +1.25 (+0.32%) | 4,584 |
18 Oct 2013 | INR | 395.75 | 396 | 395 | 395.25 | 39.525 | -0.25 (-0.06%) | 17,620 |
17 Oct 2013 | INR | 396.5 | 396.65 | 395.5 | 395.5 | 39.55 | -0.45 (-0.11%) | 11,614 |
15 Oct 2013 | INR | 395.25 | 396 | 395.25 | 395.95 | 39.595 | +0.45 (+0.11%) | 25,619 |
14 Oct 2013 | INR | 395.5 | 395.55 | 394.85 | 395.5 | 39.55 | +0.8 (+0.20%) | 26,654 |
11 Oct 2013 | INR | 394.3 | 395.95 | 394.2 | 394.7 | 39.47 | +0.2 (+0.05%) | 19,866 |
10 Oct 2013 | INR | 394.5 | 395.85 | 394.5 | 394.5 | 39.45 | 0.0 (0.0%) | 18,668 |
9 Oct 2013 | INR | 395.05 | 395.7 | 394.5 | 394.5 | 39.45 | 0.0 (0.0%) | 9,357 |
8 Oct 2013 | INR | 395.5 | 395.6 | 394.5 | 394.5 | 39.45 | 0.0 (0.0%) | 17,332 |
7 Oct 2013 | INR | 394.5 | 395.45 | 394.5 | 394.5 | 39.45 | -0.75 (-0.19%) | 14,772 |
4 Oct 2013 | INR | 395 | 396.2 | 394.9 | 395.25 | 39.525 | -1.1 (-0.28%) | 8,550 |
3 Oct 2013 | INR | 395 | 396.4 | 395 | 396.35 | 39.635 | +1.3 (+0.33%) | 10,552 |
1 Oct 2013 | INR | 395 | 395.35 | 394 | 395.05 | 39.505 | -0.05 (-0.01%) | 17,549 |
30 Sep 2013 | INR | 395.05 | 396.3 | 395 | 395.1 | 39.51 | -1.45 (-0.37%) | 8,121 |
27 Sep 2013 | INR | 395 | 396.65 | 395 | 396.55 | 39.655 | +0.8 (+0.20%) | 20,796 |
26 Sep 2013 | INR | 395.1 | 395.9 | 394.5 | 395.75 | 39.575 | +1.25 (+0.32%) | 24,898 |
25 Sep 2013 | INR | 394.5 | 395.35 | 394 | 394.5 | 39.45 | +0.3 (+0.08%) | 24,469 |
24 Sep 2013 | INR | 395.25 | 395.25 | 394 | 394.2 | 39.42 | -0.6 (-0.15%) | 23,340 |
23 Sep 2013 | INR | 395.25 | 396.4 | 394.5 | 394.8 | 39.48 | -0.95 (-0.24%) | 30,383 |
20 Sep 2013 | INR | 395 | 396.4 | 395 | 395.75 | 39.575 | +0.25 (+0.06%) | 39,973 |
19 Sep 2013 | INR | 395.1 | 396 | 394.55 | 395.5 | 39.55 | +2.15 (+0.55%) | 43,908 |
18 Sep 2013 | INR | 394.5 | 394.5 | 393 | 393.35 | 39.335 | -0.55 (-0.14%) | 50,208 |
17 Sep 2013 | INR | 393.4 | 393.95 | 392.55 | 393.9 | 39.39 | +0.2 (+0.05%) | 45,101 |