Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | INR | 66 | 67.6 | 65.3 | 65.5 | 65.5 | -0.5 (-0.76%) | 2,695,571 |
15 May 2013 | INR | 65.4 | 67.2 | 65.4 | 66 | 66 | +0.8 (+1.23%) | 2,805,286 |
14 May 2013 | INR | 65.8 | 66.45 | 65.05 | 65.2 | 65.2 | -0.9 (-1.36%) | 1,514,927 |
13 May 2013 | INR | 67 | 67.65 | 65.6 | 66.1 | 66.1 | -1.1 (-1.64%) | 1,391,158 |
11 May 2013 | INR | 67.3 | 67.6 | 67.05 | 67.2 | 67.2 | +0.2 (+0.30%) | 96,582 |
10 May 2013 | INR | 67.65 | 67.65 | 66.6 | 67 | 67 | -0.35 (-0.52%) | 1,327,436 |
9 May 2013 | INR | 69.3 | 69.5 | 67.1 | 67.35 | 67.35 | -1.6 (-2.32%) | 3,068,953 |
8 May 2013 | INR | 66.25 | 69.65 | 66.25 | 68.95 | 68.95 | +1.8 (+2.68%) | 4,111,362 |
7 May 2013 | INR | 66.8 | 67.95 | 66.55 | 67.15 | 67.15 | +0.35 (+0.52%) | 1,065,426 |
6 May 2013 | INR | 66.25 | 67.5 | 66.25 | 66.8 | 66.8 | -0.25 (-0.37%) | 1,117,449 |
3 May 2013 | INR | 67.8 | 67.8 | 66.1 | 67.05 | 67.05 | -0.4 (-0.59%) | 1,432,560 |
2 May 2013 | INR | 67.7 | 68.15 | 67.05 | 67.45 | 67.45 | -0.65 (-0.95%) | 2,474,989 |
30 Apr 2013 | INR | 67.5 | 68.9 | 66.55 | 68.1 | 68.1 | +0.95 (+1.41%) | 1,777,065 |
29 Apr 2013 | INR | 68 | 68.5 | 66.9 | 67.15 | 67.15 | -1.05 (-1.54%) | 1,206,832 |
26 Apr 2013 | INR | 69.7 | 70.2 | 67.5 | 68.2 | 68.2 | -1.3 (-1.87%) | 1,417,848 |
25 Apr 2013 | INR | 69.4 | 70.3 | 68.8 | 69.5 | 69.5 | +1 (+1.46%) | 3,688,459 |
23 Apr 2013 | INR | 70 | 70.25 | 67 | 68.5 | 68.5 | -1.5 (-2.14%) | 1,693,195 |
22 Apr 2013 | INR | 70 | 70.35 | 69.15 | 70 | 70 | +0.15 (+0.21%) | 3,831,198 |
18 Apr 2013 | INR | 69.1 | 70.25 | 69.1 | 69.85 | 69.85 | +0.1 (+0.14%) | 2,192,821 |
17 Apr 2013 | INR | 67.5 | 70.15 | 67.5 | 69.75 | 69.75 | +2.3 (+3.41%) | 3,920,102 |
16 Apr 2013 | INR | 67 | 68.25 | 66.8 | 67.45 | 67.45 | -0.15 (-0.22%) | 2,371,282 |
15 Apr 2013 | INR | 67.45 | 68.5 | 66.25 | 67.6 | 67.6 | +0.3 (+0.45%) | 1,424,430 |
12 Apr 2013 | INR | 68.8 | 69.4 | 66.85 | 67.3 | 67.3 | -2.9 (-4.13%) | 4,556,330 |
11 Apr 2013 | INR | 68.8 | 70.7 | 68.15 | 70.2 | 70.2 | +1.65 (+2.41%) | 3,763,588 |
10 Apr 2013 | INR | 69 | 69.65 | 66.5 | 68.55 | 68.55 | -0.5 (-0.72%) | 2,717,589 |
9 Apr 2013 | INR | 70 | 70.7 | 69 | 69.05 | 69.05 | -0.9 (-1.29%) | 3,790,141 |
8 Apr 2013 | INR | 68.6 | 70 | 67.8 | 69.95 | 69.95 | +0.45 (+0.65%) | 2,289,717 |
5 Apr 2013 | INR | 68.1 | 70 | 68.1 | 69.5 | 69.5 | +0.65 (+0.94%) | 2,200,269 |
4 Apr 2013 | INR | 69 | 70 | 67.8 | 68.85 | 68.85 | -0.15 (-0.22%) | 2,250,749 |
3 Apr 2013 | INR | 70 | 71.4 | 68.75 | 69 | 69 | -1.05 (-1.50%) | 4,016,136 |