Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | INR | 44.75 | 47.6 | 44 | 47 | 47 | +2.75 (+6.21%) | 657,980 |
29 Oct 2013 | INR | 46.4 | 46.4 | 42.15 | 44.25 | 44.25 | +1.1 (+2.55%) | 5,147 |
28 Oct 2013 | INR | 46.75 | 46.75 | 43 | 43.15 | 43.15 | -1.4 (-3.14%) | 1,044 |
25 Oct 2013 | INR | 47 | 47 | 44 | 44.55 | 44.55 | -0.8 (-1.76%) | 2,926 |
24 Oct 2013 | INR | 46.05 | 47.45 | 44.15 | 45.35 | 45.35 | -2.15 (-4.53%) | 1,219 |
23 Oct 2013 | INR | 47.05 | 47.9 | 47 | 47.5 | 47.5 | +0.05 (+0.11%) | 1,588 |
22 Oct 2013 | INR | 45.9 | 49 | 45.9 | 47.45 | 47.45 | +1.65 (+3.60%) | 6,444 |
21 Oct 2013 | INR | 45.95 | 45.95 | 44.45 | 45.8 | 45.8 | +2.05 (+4.69%) | 1,884 |
18 Oct 2013 | INR | 43.65 | 46.9 | 43 | 43.75 | 43.75 | -3 (-6.42%) | 4,863 |
17 Oct 2013 | INR | 46 | 47 | 45.5 | 46.75 | 46.75 | +0.75 (+1.63%) | 1,985 |
15 Oct 2013 | INR | 45.2 | 46.25 | 45.2 | 46 | 46 | -1.5 (-3.16%) | 86 |
14 Oct 2013 | INR | 47.45 | 47.65 | 47.45 | 47.5 | 47.5 | +1.1 (+2.37%) | 600 |
11 Oct 2013 | INR | 46.6 | 46.95 | 46.25 | 46.4 | 46.4 | -0.6 (-1.28%) | 600 |
10 Oct 2013 | INR | 49.95 | 49.95 | 46.55 | 47 | 47 | +0.5 (+1.08%) | 970 |
9 Oct 2013 | INR | 47.9 | 47.9 | 46.5 | 46.5 | 46.5 | +0.4 (+0.87%) | 1,631 |
8 Oct 2013 | INR | 46.4 | 46.4 | 46.1 | 46.1 | 46.1 | -1.1 (-2.33%) | 270 |
7 Oct 2013 | INR | 46 | 47.95 | 45.8 | 47.2 | 47.2 | -0.35 (-0.74%) | 1,061 |
4 Oct 2013 | INR | 45.5 | 48 | 44.35 | 47.55 | 47.55 | +1.6 (+3.48%) | 11,259 |
3 Oct 2013 | INR | 50 | 50 | 44.95 | 45.95 | 45.95 | -1.35 (-2.85%) | 2,949 |
1 Oct 2013 | INR | 43.5 | 50 | 43.5 | 47.3 | 47.3 | 0.0 (0.0%) | 1,345 |
30 Sep 2013 | INR | 45.35 | 48.9 | 45.35 | 47.3 | 47.3 | +0.05 (+0.11%) | 72 |
27 Sep 2013 | INR | 46 | 48 | 46 | 47.25 | 47.25 | -0.3 (-0.63%) | 629 |
26 Sep 2013 | INR | 47.8 | 48 | 47.05 | 47.55 | 47.55 | +0.55 (+1.17%) | 873 |
25 Sep 2013 | INR | 47.55 | 50 | 46 | 47 | 47 | +2 (+4.44%) | 7,473 |
24 Sep 2013 | INR | 44.65 | 45.95 | 44.65 | 45 | 45 | -0.45 (-0.99%) | 120 |
23 Sep 2013 | INR | 51 | 51 | 45 | 45.45 | 45.45 | -2.05 (-4.32%) | 1,045 |
20 Sep 2013 | INR | 46.25 | 48 | 46.25 | 47.5 | 47.5 | -0.6 (-1.25%) | 546 |
19 Sep 2013 | INR | 46.5 | 49.35 | 45.25 | 48.1 | 48.1 | +1.95 (+4.23%) | 7,748 |
18 Sep 2013 | INR | 46.2 | 46.2 | 46.15 | 46.15 | 46.15 | -1.6 (-3.35%) | 8 |
17 Sep 2013 | INR | 49.5 | 49.5 | 47.25 | 47.75 | 47.75 | +1.05 (+2.25%) | 805 |