Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2013 | INR | 13.75 | 13.8 | 12.85 | 13.55 | 13.55 | +0.1 (+0.74%) | 4,787 |
30 Jul 2013 | INR | 13.3 | 13.55 | 12.05 | 13.45 | 13.45 | +0.8 (+6.32%) | 4,184 |
29 Jul 2013 | INR | 12.4 | 13.8 | 12.4 | 12.65 | 12.65 | -0.4 (-3.07%) | 5,570 |
26 Jul 2013 | INR | 14 | 14.8 | 12.5 | 13.05 | 13.05 | -1.3 (-9.06%) | 5,905 |
25 Jul 2013 | INR | 15.45 | 15.45 | 14.05 | 14.35 | 14.35 | -0.1 (-0.69%) | 2,804 |
24 Jul 2013 | INR | 14.8 | 14.95 | 14.35 | 14.45 | 14.45 | -0.35 (-2.36%) | 1,968 |
23 Jul 2013 | INR | 14.85 | 15.3 | 14.75 | 14.8 | 14.8 | 0.0 (0.0%) | 1,496 |
22 Jul 2013 | INR | 14.65 | 15.2 | 14.65 | 14.8 | 14.8 | -0.15 (-1.00%) | 2,418 |
19 Jul 2013 | INR | 15.5 | 15.5 | 14.95 | 14.95 | 14.95 | -0.35 (-2.29%) | 7,241 |
18 Jul 2013 | INR | 14.85 | 15.55 | 14.8 | 15.3 | 15.3 | +0.3 (+2%) | 2,155 |
17 Jul 2013 | INR | 15.1 | 15.85 | 15 | 15 | 15 | -0.1 (-0.66%) | 1,834 |
16 Jul 2013 | INR | 15.7 | 15.7 | 15.1 | 15.1 | 15.1 | -0.2 (-1.31%) | 2,684 |
15 Jul 2013 | INR | 14.3 | 15.7 | 14.3 | 15.3 | 15.3 | -0.25 (-1.61%) | 377 |
12 Jul 2013 | INR | 15.7 | 16.4 | 15.15 | 15.55 | 15.55 | -0.15 (-0.96%) | 2,040 |
11 Jul 2013 | INR | 16 | 16.5 | 15.25 | 15.7 | 15.7 | +0.55 (+3.63%) | 5,502 |
10 Jul 2013 | INR | 15.05 | 15.85 | 14.8 | 15.15 | 15.15 | -0.05 (-0.33%) | 2,866 |
9 Jul 2013 | INR | 15.1 | 15.85 | 15.1 | 15.2 | 15.2 | -0.65 (-4.10%) | 1,658 |
8 Jul 2013 | INR | 15.05 | 16.5 | 15.05 | 15.85 | 15.85 | +0.05 (+0.32%) | 1,572 |
5 Jul 2013 | INR | 15.85 | 15.85 | 15.6 | 15.8 | 15.8 | -0.5 (-3.07%) | 524 |
4 Jul 2013 | INR | 16.45 | 16.45 | 15.9 | 16.3 | 16.3 | +0.1 (+0.62%) | 811 |
3 Jul 2013 | INR | 17.25 | 17.25 | 15.8 | 16.2 | 16.2 | -0.4 (-2.41%) | 938 |
2 Jul 2013 | INR | 16.15 | 16.9 | 16.15 | 16.6 | 16.6 | +0.55 (+3.43%) | 546 |
1 Jul 2013 | INR | 14.65 | 16.25 | 14.55 | 16.05 | 16.05 | +0.95 (+6.29%) | 3,616 |
28 Jun 2013 | INR | 16.25 | 16.25 | 14.7 | 15.1 | 15.1 | -0.05 (-0.33%) | 1,430 |
27 Jun 2013 | INR | 15.1 | 16 | 15.1 | 15.15 | 15.15 | -0.65 (-4.11%) | 5,116 |
26 Jun 2013 | INR | 16.45 | 16.45 | 15.8 | 15.8 | 15.8 | -0.4 (-2.47%) | 201 |
25 Jun 2013 | INR | 16.95 | 17.25 | 15.8 | 16.2 | 16.2 | -0.1 (-0.61%) | 1,527 |
24 Jun 2013 | INR | 17.6 | 17.6 | 16.15 | 16.3 | 16.3 | -0.95 (-5.51%) | 1,089 |
21 Jun 2013 | INR | 17.95 | 17.95 | 17 | 17.25 | 17.25 | +0.1 (+0.58%) | 1,047 |
20 Jun 2013 | INR | 17.85 | 17.9 | 17.15 | 17.15 | 17.15 | -0.2 (-1.15%) | 400 |