Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2013 | INR | 47.7 | 49.5 | 46.55 | 47.9 | 47.9 | -1.35 (-2.74%) | 3,597 |
30 Jul 2013 | INR | 58.4 | 58.4 | 48.9 | 49.25 | 49.25 | -1.35 (-2.67%) | 2,445 |
29 Jul 2013 | INR | 50.75 | 52.4 | 50 | 50.6 | 50.6 | -0.15 (-0.30%) | 3,166 |
26 Jul 2013 | INR | 52.15 | 52.9 | 50.5 | 50.75 | 50.75 | -0.75 (-1.46%) | 11,769 |
25 Jul 2013 | INR | 52.5 | 52.6 | 51.4 | 51.5 | 51.5 | -0.3 (-0.58%) | 1,959 |
24 Jul 2013 | INR | 51.5 | 52.9 | 51.3 | 51.8 | 51.8 | -0.15 (-0.29%) | 4,634 |
23 Jul 2013 | INR | 51.65 | 52.65 | 51.5 | 51.95 | 51.95 | -0.6 (-1.14%) | 1,206 |
22 Jul 2013 | INR | 53.6 | 54.9 | 52.05 | 52.55 | 52.55 | -2.6 (-4.71%) | 3,127 |
19 Jul 2013 | INR | 51.1 | 56.65 | 50.1 | 55.15 | 55.15 | +5.05 (+10.08%) | 26,055 |
18 Jul 2013 | INR | 50.3 | 51.4 | 49.55 | 50.1 | 50.1 | -0.5 (-0.99%) | 2,139 |
17 Jul 2013 | INR | 50.5 | 53.5 | 50.3 | 50.6 | 50.6 | -0.55 (-1.08%) | 2,458 |
16 Jul 2013 | INR | 51.15 | 51.2 | 51.15 | 51.15 | 51.15 | +0.15 (+0.29%) | 303 |
15 Jul 2013 | INR | 50.1 | 51.25 | 50 | 51 | 51 | +0.2 (+0.39%) | 2,332 |
12 Jul 2013 | INR | 50.6 | 52 | 50.5 | 50.8 | 50.8 | -0.6 (-1.17%) | 1,466 |
11 Jul 2013 | INR | 51.45 | 52.3 | 51.4 | 51.4 | 51.4 | +0.25 (+0.49%) | 1,939 |
10 Jul 2013 | INR | 52.2 | 53.45 | 51 | 51.15 | 51.15 | -1.3 (-2.48%) | 936 |
9 Jul 2013 | INR | 52.5 | 54 | 51.5 | 52.45 | 52.45 | -0.15 (-0.29%) | 9,709 |
8 Jul 2013 | INR | 55 | 55 | 52.3 | 52.6 | 52.6 | -2.35 (-4.28%) | 18,189 |
5 Jul 2013 | INR | 52.6 | 55.25 | 52.6 | 54.95 | 54.95 | +2.35 (+4.47%) | 26,517 |
4 Jul 2013 | INR | 51.65 | 52.7 | 51.65 | 52.6 | 52.6 | +0.3 (+0.57%) | 1,576 |
3 Jul 2013 | INR | 52.8 | 53.7 | 52 | 52.3 | 52.3 | -1.9 (-3.51%) | 2,886 |
2 Jul 2013 | INR | 52.4 | 54.4 | 52.05 | 54.2 | 54.2 | -0.1 (-0.18%) | 6,180 |
1 Jul 2013 | INR | 49.55 | 55.45 | 49 | 54.3 | 54.3 | +5.05 (+10.25%) | 20,517 |
28 Jun 2013 | INR | 49.8 | 50.8 | 48.75 | 49.25 | 49.25 | +0.25 (+0.51%) | 2,931 |
27 Jun 2013 | INR | 48.25 | 49.2 | 48.25 | 49 | 49 | +1.1 (+2.30%) | 5,522 |
26 Jun 2013 | INR | 49.5 | 50.05 | 47.5 | 47.9 | 47.9 | -1.75 (-3.52%) | 1,439 |
25 Jun 2013 | INR | 48.3 | 50 | 48.25 | 49.65 | 49.65 | +0.85 (+1.74%) | 1,020 |
24 Jun 2013 | INR | 50.55 | 50.55 | 48 | 48.8 | 48.8 | -0.25 (-0.51%) | 1,505 |
21 Jun 2013 | INR | 50.1 | 51.75 | 48.9 | 49.05 | 49.05 | -2.05 (-4.01%) | 1,472 |
20 Jun 2013 | INR | 50.25 | 52.45 | 50.2 | 51.1 | 51.1 | -0.55 (-1.06%) | 4,112 |