Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | INR | 71 | 72.3 | 70.25 | 70.4 | 70.4 | -0.2 (-0.28%) | 676,315 |
15 May 2013 | INR | 69.3 | 72 | 69.3 | 70.6 | 70.6 | +1.35 (+1.95%) | 1,012,632 |
14 May 2013 | INR | 69.4 | 70.2 | 68.85 | 69.25 | 69.25 | -0.3 (-0.43%) | 496,066 |
13 May 2013 | INR | 72.25 | 72.5 | 69.1 | 69.55 | 69.55 | -2.55 (-3.54%) | 871,316 |
11 May 2013 | INR | 72.5 | 72.65 | 71 | 72.1 | 72.1 | +0.1 (+0.14%) | 430,251 |
10 May 2013 | INR | 69.5 | 76.4 | 69.5 | 72 | 72 | +2.7 (+3.90%) | 9,300,782 |
9 May 2013 | INR | 68.15 | 70 | 68.15 | 69.3 | 69.3 | +0.7 (+1.02%) | 507,269 |
8 May 2013 | INR | 68.8 | 69.4 | 68.15 | 68.6 | 68.6 | +0.05 (+0.07%) | 228,655 |
7 May 2013 | INR | 69.1 | 70.3 | 68.5 | 68.55 | 68.55 | -1.05 (-1.51%) | 416,139 |
6 May 2013 | INR | 69.1 | 69.9 | 68.35 | 69.6 | 69.6 | -0.1 (-0.14%) | 274,259 |
3 May 2013 | INR | 71.25 | 71.6 | 69 | 69.7 | 69.7 | -1.8 (-2.52%) | 345,419 |
2 May 2013 | INR | 70.5 | 71.9 | 70.5 | 71.5 | 71.5 | +0.4 (+0.56%) | 226,996 |
30 Apr 2013 | INR | 70.3 | 72.3 | 70.3 | 71.1 | 71.1 | +0.8 (+1.14%) | 351,596 |
29 Apr 2013 | INR | 69.75 | 71 | 69.65 | 70.3 | 70.3 | +0.4 (+0.57%) | 191,096 |
26 Apr 2013 | INR | 70 | 70.45 | 69 | 69.9 | 69.9 | -0.1 (-0.14%) | 242,387 |
25 Apr 2013 | INR | 69.8 | 70.9 | 69.5 | 70 | 70 | +0.4 (+0.57%) | 208,411 |
23 Apr 2013 | INR | 70.1 | 71 | 69.05 | 69.6 | 69.6 | -1.1 (-1.56%) | 196,892 |
22 Apr 2013 | INR | 69.3 | 71.7 | 69.3 | 70.7 | 70.7 | +1.5 (+2.17%) | 370,030 |
18 Apr 2013 | INR | 67.3 | 69.2 | 67.3 | 69.2 | 69.2 | +0.9 (+1.32%) | 199,491 |
17 Apr 2013 | INR | 68 | 69.05 | 67.55 | 68.3 | 68.3 | +0.7 (+1.04%) | 279,071 |
16 Apr 2013 | INR | 66.7 | 68.2 | 66.6 | 67.6 | 67.6 | +1 (+1.50%) | 200,527 |
15 Apr 2013 | INR | 65 | 67.5 | 65 | 66.6 | 66.6 | +1 (+1.52%) | 271,496 |
12 Apr 2013 | INR | 65.05 | 66.4 | 64.65 | 65.6 | 65.6 | +0.4 (+0.61%) | 232,886 |
11 Apr 2013 | INR | 65.5 | 66.9 | 64.65 | 65.2 | 65.2 | -0.25 (-0.38%) | 239,188 |
10 Apr 2013 | INR | 66.75 | 67.3 | 64.95 | 65.45 | 65.45 | -1.25 (-1.87%) | 343,741 |
9 Apr 2013 | INR | 67 | 68.85 | 66.55 | 66.7 | 66.7 | -1.3 (-1.91%) | 99,864 |
8 Apr 2013 | INR | 68 | 68.55 | 67.2 | 68 | 68 | -0.3 (-0.44%) | 104,899 |
5 Apr 2013 | INR | 67 | 68.5 | 67 | 68.3 | 68.3 | +1 (+1.49%) | 114,299 |
4 Apr 2013 | INR | 69.4 | 69.4 | 67.2 | 67.3 | 67.3 | -2.25 (-3.24%) | 160,238 |
3 Apr 2013 | INR | 70.95 | 71.85 | 69 | 69.55 | 69.55 | -1.45 (-2.04%) | 210,919 |