Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | INR | 49.9 | 50.6 | 48.4 | 50.25 | 50.25 | +1 (+2.03%) | 121,355 |
29 Oct 2013 | INR | 49.35 | 49.5 | 47.85 | 49.25 | 49.25 | +0.1 (+0.20%) | 82,972 |
28 Oct 2013 | INR | 50.4 | 51.25 | 48.8 | 49.15 | 49.15 | -1.2 (-2.38%) | 95,033 |
25 Oct 2013 | INR | 51 | 51.8 | 50.05 | 50.35 | 50.35 | +0.2 (+0.40%) | 211,328 |
24 Oct 2013 | INR | 50.7 | 51.05 | 49.25 | 50.15 | 50.15 | +0.05 (+0.10%) | 3,158,280 |
23 Oct 2013 | INR | 51 | 53.9 | 49.8 | 50.1 | 50.1 | +2.25 (+4.70%) | 1,450,815 |
22 Oct 2013 | INR | 47.6 | 49 | 47.1 | 47.85 | 47.85 | +0.85 (+1.81%) | 100,436 |
21 Oct 2013 | INR | 47.75 | 47.85 | 46.5 | 47 | 47 | -0.3 (-0.63%) | 22,831 |
18 Oct 2013 | INR | 46.95 | 47.6 | 46.4 | 47.3 | 47.3 | +0.45 (+0.96%) | 1,027,357 |
17 Oct 2013 | INR | 46.5 | 47.2 | 46 | 46.85 | 46.85 | +0.55 (+1.19%) | 5,660 |
15 Oct 2013 | INR | 46 | 47 | 46 | 46.3 | 46.3 | +0.1 (+0.22%) | 10,886 |
14 Oct 2013 | INR | 46.3 | 46.5 | 45.6 | 46.2 | 46.2 | -0.1 (-0.22%) | 5,179 |
11 Oct 2013 | INR | 45.9 | 46.5 | 45.55 | 46.3 | 46.3 | +0.45 (+0.98%) | 9,265 |
10 Oct 2013 | INR | 45.7 | 46.85 | 45.3 | 45.85 | 45.85 | -0.05 (-0.11%) | 9,189 |
9 Oct 2013 | INR | 45.85 | 46.8 | 45.35 | 45.9 | 45.9 | +0.05 (+0.11%) | 32,619 |
8 Oct 2013 | INR | 47.25 | 47.25 | 45 | 45.85 | 45.85 | +0.65 (+1.44%) | 11,619 |
7 Oct 2013 | INR | 48 | 48 | 44.8 | 45.2 | 45.2 | -0.6 (-1.31%) | 4,563 |
4 Oct 2013 | INR | 46.2 | 46.4 | 44.7 | 45.8 | 45.8 | -0.1 (-0.22%) | 27,365 |
3 Oct 2013 | INR | 46 | 46.25 | 45 | 45.9 | 45.9 | +0.75 (+1.66%) | 18,373 |
1 Oct 2013 | INR | 46.5 | 46.5 | 45 | 45.15 | 45.15 | -0.45 (-0.99%) | 11,121 |
30 Sep 2013 | INR | 45 | 46.65 | 44.8 | 45.6 | 45.6 | +0.9 (+2.01%) | 44,982 |
27 Sep 2013 | INR | 44.75 | 45.45 | 44.4 | 44.7 | 44.7 | -0.5 (-1.11%) | 8,930 |
26 Sep 2013 | INR | 44.65 | 45.5 | 43.5 | 45.2 | 45.2 | -0.1 (-0.22%) | 21,800 |
25 Sep 2013 | INR | 45 | 45.5 | 44.05 | 45.3 | 45.3 | +0.65 (+1.46%) | 21,539 |
24 Sep 2013 | INR | 44.8 | 45.75 | 44 | 44.65 | 44.65 | -0.35 (-0.78%) | 125,484 |
23 Sep 2013 | INR | 44.4 | 45.5 | 44 | 45 | 45 | +0.2 (+0.45%) | 4,448 |
20 Sep 2013 | INR | 46 | 46 | 44.5 | 44.8 | 44.8 | -0.6 (-1.32%) | 32,787 |
19 Sep 2013 | INR | 45.6 | 46.5 | 45 | 45.4 | 45.4 | -0.25 (-0.55%) | 29,023 |
18 Sep 2013 | INR | 46.5 | 47.1 | 43.5 | 45.65 | 45.65 | -0.75 (-1.62%) | 154,169 |
17 Sep 2013 | INR | 45.2 | 46.7 | 45.15 | 46.4 | 46.4 | +0.4 (+0.87%) | 52,478 |