Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2013 | INR | 15.8 | 15.95 | 14.8 | 14.9 | 14.9 | -0.75 (-4.79%) | 230,020 |
5 Aug 2013 | INR | 15.8 | 16.2 | 15.5 | 15.65 | 15.65 | -0.25 (-1.57%) | 203,285 |
2 Aug 2013 | INR | 16 | 16.25 | 15.75 | 15.9 | 15.9 | -0.05 (-0.31%) | 123,289 |
1 Aug 2013 | INR | 16.35 | 17 | 15.8 | 15.95 | 15.95 | -0.5 (-3.04%) | 171,573 |
31 Jul 2013 | INR | 17.4 | 17.9 | 16.35 | 16.45 | 16.45 | -0.95 (-5.46%) | 291,433 |
30 Jul 2013 | INR | 18.45 | 18.55 | 17.3 | 17.4 | 17.4 | -0.9 (-4.92%) | 211,207 |
29 Jul 2013 | INR | 19 | 19 | 18.1 | 18.3 | 18.3 | -0.55 (-2.92%) | 266,058 |
26 Jul 2013 | INR | 18.1 | 19.1 | 18.1 | 18.85 | 18.85 | +0.4 (+2.17%) | 360,895 |
25 Jul 2013 | INR | 18.6 | 19 | 18.25 | 18.45 | 18.45 | -0.15 (-0.81%) | 119,880 |
24 Jul 2013 | INR | 19.2 | 19.6 | 18.5 | 18.6 | 18.6 | -0.7 (-3.63%) | 208,124 |
23 Jul 2013 | INR | 18.3 | 19.5 | 18.3 | 19.3 | 19.3 | +1 (+5.46%) | 645,663 |
22 Jul 2013 | INR | 18.3 | 18.6 | 17.8 | 18.3 | 18.3 | +0.05 (+0.27%) | 109,883 |
19 Jul 2013 | INR | 19 | 19.25 | 18.1 | 18.25 | 18.25 | -0.5 (-2.67%) | 111,364 |
18 Jul 2013 | INR | 19.25 | 19.5 | 18.6 | 18.75 | 18.75 | -0.5 (-2.60%) | 228,749 |
17 Jul 2013 | INR | 18.95 | 20 | 18.7 | 19.25 | 19.25 | +0.3 (+1.58%) | 763,575 |
16 Jul 2013 | INR | 18.95 | 19.35 | 17.8 | 18.95 | 18.95 | +0.3 (+1.61%) | 1,897,413 |
15 Jul 2013 | INR | 17 | 18.95 | 17 | 18.65 | 18.65 | +1.45 (+8.43%) | 612,491 |
12 Jul 2013 | INR | 17.4 | 17.55 | 17.1 | 17.2 | 17.2 | -0.15 (-0.86%) | 64,679 |
11 Jul 2013 | INR | 17.65 | 18.2 | 16.85 | 17.35 | 17.35 | +0.5 (+2.97%) | 830,178 |
10 Jul 2013 | INR | 16.85 | 17.5 | 16.4 | 16.85 | 16.85 | -0.25 (-1.46%) | 277,310 |
9 Jul 2013 | INR | 16.25 | 17.65 | 15.95 | 17.1 | 17.1 | +1.05 (+6.54%) | 354,985 |
8 Jul 2013 | INR | 15.75 | 16.25 | 15.5 | 16.05 | 16.05 | +0.25 (+1.58%) | 42,101 |
5 Jul 2013 | INR | 16.05 | 16.2 | 15.75 | 15.8 | 15.8 | -0.2 (-1.25%) | 107,105 |
4 Jul 2013 | INR | 16.1 | 16.25 | 15.8 | 16 | 16 | -0.05 (-0.31%) | 95,648 |
3 Jul 2013 | INR | 16.05 | 16.2 | 15.9 | 16.05 | 16.05 | -0.2 (-1.23%) | 50,710 |
2 Jul 2013 | INR | 16.45 | 16.6 | 16.2 | 16.25 | 16.25 | 0.0 (0.0%) | 83,800 |
1 Jul 2013 | INR | 15.8 | 16.5 | 15.6 | 16.25 | 16.25 | +0.45 (+2.85%) | 100,733 |
28 Jun 2013 | INR | 15.8 | 16.15 | 15.7 | 15.8 | 15.8 | +0.1 (+0.64%) | 76,538 |
27 Jun 2013 | INR | 15.5 | 15.85 | 15.45 | 15.7 | 15.7 | +0.25 (+1.62%) | 83,751 |
26 Jun 2013 | INR | 15.9 | 15.9 | 15.45 | 15.45 | 15.45 | -0.25 (-1.59%) | 90,058 |