Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2013 | INR | 14 | 14.2 | 12.55 | 12.7 | 12.7 | -1.55 (-10.88%) | 223,253 |
1 Aug 2013 | INR | 15.35 | 15.35 | 13.6 | 14.25 | 14.25 | -0.4 (-2.73%) | 62,654 |
31 Jul 2013 | INR | 13.95 | 14.95 | 13.05 | 14.65 | 14.65 | +0.7 (+5.02%) | 132,957 |
30 Jul 2013 | INR | 16.15 | 16.25 | 13 | 13.95 | 13.95 | -2.1 (-13.08%) | 262,071 |
29 Jul 2013 | INR | 16.5 | 16.6 | 15.95 | 16.05 | 16.05 | -0.65 (-3.89%) | 58,695 |
26 Jul 2013 | INR | 17.2 | 17.8 | 16.55 | 16.7 | 16.7 | -0.65 (-3.75%) | 71,458 |
25 Jul 2013 | INR | 17.35 | 17.6 | 17.15 | 17.35 | 17.35 | -0.15 (-0.86%) | 101,520 |
24 Jul 2013 | INR | 17.1 | 17.85 | 17.1 | 17.5 | 17.5 | -0.15 (-0.85%) | 62,288 |
23 Jul 2013 | INR | 17.25 | 18 | 17.25 | 17.65 | 17.65 | +0.1 (+0.57%) | 34,659 |
22 Jul 2013 | INR | 18 | 18.4 | 17.5 | 17.55 | 17.55 | -0.3 (-1.68%) | 54,747 |
19 Jul 2013 | INR | 18 | 18.3 | 17.65 | 17.85 | 17.85 | -0.15 (-0.83%) | 443,909 |
18 Jul 2013 | INR | 17.8 | 18.2 | 17.5 | 18 | 18 | +0.15 (+0.84%) | 314,246 |
17 Jul 2013 | INR | 18.4 | 18.5 | 17.5 | 17.85 | 17.85 | 0.0 (0.0%) | 48,933 |
16 Jul 2013 | INR | 18.05 | 18.3 | 17.75 | 17.85 | 17.85 | -0.6 (-3.25%) | 56,994 |
15 Jul 2013 | INR | 18.05 | 18.6 | 17.95 | 18.45 | 18.45 | +0.4 (+2.22%) | 73,604 |
12 Jul 2013 | INR | 18.15 | 18.4 | 17.9 | 18.05 | 18.05 | -0.25 (-1.37%) | 41,997 |
11 Jul 2013 | INR | 18 | 18.7 | 18 | 18.3 | 18.3 | +0.2 (+1.10%) | 79,751 |
10 Jul 2013 | INR | 18.05 | 18.5 | 18 | 18.1 | 18.1 | +0.15 (+0.84%) | 39,212 |
9 Jul 2013 | INR | 18.7 | 18.75 | 17.85 | 17.95 | 17.95 | -0.4 (-2.18%) | 125,136 |
8 Jul 2013 | INR | 19.05 | 19.25 | 18.25 | 18.35 | 18.35 | -1.05 (-5.41%) | 189,998 |
5 Jul 2013 | INR | 19.95 | 20.2 | 19.25 | 19.4 | 19.4 | -0.3 (-1.52%) | 70,827 |
4 Jul 2013 | INR | 19.7 | 20 | 19.2 | 19.7 | 19.7 | +0.1 (+0.51%) | 120,202 |
3 Jul 2013 | INR | 19.8 | 20 | 19.05 | 19.6 | 19.6 | -0.45 (-2.24%) | 70,592 |
2 Jul 2013 | INR | 19.7 | 20.7 | 19.7 | 20.05 | 20.05 | +0.55 (+2.82%) | 225,748 |
1 Jul 2013 | INR | 18.15 | 19.65 | 18.15 | 19.5 | 19.5 | +1.15 (+6.27%) | 215,397 |
28 Jun 2013 | INR | 18 | 18.7 | 17.85 | 18.35 | 18.35 | +0.65 (+3.67%) | 100,791 |
27 Jun 2013 | INR | 17.15 | 18.35 | 17.15 | 17.7 | 17.7 | +0.25 (+1.43%) | 122,170 |
26 Jun 2013 | INR | 17.2 | 17.9 | 17.15 | 17.45 | 17.45 | -0.2 (-1.13%) | 75,260 |
25 Jun 2013 | INR | 17.05 | 17.95 | 17.05 | 17.65 | 17.65 | +0.2 (+1.15%) | 76,153 |
24 Jun 2013 | INR | 17.65 | 18.5 | 17.2 | 17.45 | 17.45 | -0.5 (-2.79%) | 73,613 |