Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2013 | INR | 1,330 | 1,365 | 1,300 | 1,350.65 | 270.13 | +30.9 (+2.34%) | 3,428 |
30 Oct 2013 | INR | 1,290.2 | 1,337.9 | 1,288.15 | 1,319.75 | 263.95 | +31.85 (+2.47%) | 6,071 |
29 Oct 2013 | INR | 1,280.35 | 1,309 | 1,255 | 1,287.9 | 257.58 | +11.45 (+0.90%) | 1,452 |
28 Oct 2013 | INR | 1,304 | 1,310 | 1,270 | 1,276.45 | 255.29 | -8.55 (-0.67%) | 540 |
25 Oct 2013 | INR | 1,265 | 1,305 | 1,265 | 1,285 | 257 | +11.05 (+0.87%) | 1,145 |
24 Oct 2013 | INR | 1,276.75 | 1,294 | 1,270 | 1,273.95 | 254.79 | -10.55 (-0.82%) | 1,001 |
23 Oct 2013 | INR | 1,297 | 1,307 | 1,281.3 | 1,284.5 | 256.9 | -7.2 (-0.56%) | 906 |
22 Oct 2013 | INR | 1,285 | 1,298 | 1,282 | 1,291.7 | 258.34 | +7.25 (+0.56%) | 1,593 |
21 Oct 2013 | INR | 1,280.45 | 1,296.7 | 1,277.45 | 1,284.45 | 256.89 | +0.55 (+0.04%) | 1,605 |
18 Oct 2013 | INR | 1,280 | 1,292 | 1,270 | 1,283.9 | 256.78 | +9.95 (+0.78%) | 2,267 |
17 Oct 2013 | INR | 1,273.05 | 1,279.9 | 1,263.3 | 1,273.95 | 254.79 | +4.05 (+0.32%) | 1,677 |
15 Oct 2013 | INR | 1,301.2 | 1,301.2 | 1,251 | 1,269.9 | 253.98 | -23.1 (-1.79%) | 20,986 |
14 Oct 2013 | INR | 1,282 | 1,297.7 | 1,265 | 1,293 | 258.6 | +31.25 (+2.48%) | 2,482 |
11 Oct 2013 | INR | 1,269 | 1,278.75 | 1,260.05 | 1,261.75 | 252.35 | -1.55 (-0.12%) | 3,079 |
10 Oct 2013 | INR | 1,284.9 | 1,289.95 | 1,250 | 1,263.3 | 252.66 | -17.65 (-1.38%) | 2,691 |
9 Oct 2013 | INR | 1,280 | 1,285 | 1,272.7 | 1,280.95 | 256.19 | -6.7 (-0.52%) | 9,121 |
8 Oct 2013 | INR | 1,277.95 | 1,298.8 | 1,270 | 1,287.65 | 257.53 | +27.55 (+2.19%) | 1,895 |
7 Oct 2013 | INR | 1,254.8 | 1,275 | 1,235.1 | 1,260.1 | 252.02 | +14.85 (+1.19%) | 1,687 |
4 Oct 2013 | INR | 1,200 | 1,264.3 | 1,200 | 1,245.25 | 249.05 | +43.35 (+3.61%) | 3,209 |
3 Oct 2013 | INR | 1,165 | 1,211 | 1,165 | 1,201.9 | 240.38 | +47.75 (+4.14%) | 1,438 |
1 Oct 2013 | INR | 1,161 | 1,172 | 1,145 | 1,154.15 | 230.83 | -15.1 (-1.29%) | 2,837 |
30 Sep 2013 | INR | 1,168.5 | 1,175 | 1,161 | 1,169.25 | 233.85 | -7.55 (-0.64%) | 46,247 |
27 Sep 2013 | INR | 1,185 | 1,186.05 | 1,157.95 | 1,176.8 | 235.36 | +4.5 (+0.38%) | 1,359 |
26 Sep 2013 | INR | 1,200.1 | 1,200.1 | 1,166.25 | 1,172.3 | 234.46 | -18 (-1.51%) | 1,970 |
25 Sep 2013 | INR | 1,185 | 1,204 | 1,168.1 | 1,190.3 | 238.06 | +6.7 (+0.57%) | 2,118 |
24 Sep 2013 | INR | 1,251 | 1,251 | 1,179.9 | 1,183.6 | 236.72 | -67.9 (-5.43%) | 6,015 |
23 Sep 2013 | INR | 1,281.1 | 1,281.1 | 1,239 | 1,251.5 | 250.3 | -33.65 (-2.62%) | 2,014 |
20 Sep 2013 | INR | 1,247.65 | 1,307 | 1,210 | 1,285.15 | 257.03 | +37.5 (+3.01%) | 6,442 |
19 Sep 2013 | INR | 1,235 | 1,272.9 | 1,210 | 1,247.65 | 249.53 | +26.65 (+2.18%) | 5,518 |
18 Sep 2013 | INR | 1,190 | 1,247.15 | 1,174.45 | 1,221 | 244.2 | +40.1 (+3.40%) | 8,388 |