Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2013 | INR | 26.65 | 26.7 | 25.75 | 25.75 | 25.75 | -0.45 (-1.72%) | 33,500 |
25 Jul 2013 | INR | 26.75 | 26.75 | 25.85 | 26.2 | 26.2 | -0.1 (-0.38%) | 73,200 |
24 Jul 2013 | INR | 27 | 27 | 26.3 | 26.3 | 26.3 | -0.5 (-1.87%) | 39,000 |
23 Jul 2013 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | +0.5 (+1.90%) | 1 |
22 Jul 2013 | INR | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | +0.55 (+2.14%) | 50 |
19 Jul 2013 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.1 (-0.39%) | 0 |
18 Jul 2013 | INR | 25.5 | 26 | 25.5 | 25.85 | 25.85 | -0.15 (-0.58%) | 21,000 |
17 Jul 2013 | INR | 26.75 | 26.75 | 26 | 26 | 26 | -0.5 (-1.89%) | 80,799 |
16 Jul 2013 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | -0.5 (-1.85%) | 28,200 |
15 Jul 2013 | INR | 27 | 27 | 27 | 27 | 27 | -0.55 (-2.00%) | 84,505 |
12 Jul 2013 | INR | 28.1 | 28.1 | 27.55 | 27.55 | 27.55 | -0.55 (-1.96%) | 40 |
11 Jul 2013 | INR | 28.25 | 28.25 | 28.1 | 28.1 | 28.1 | -0.55 (-1.92%) | 1,360 |
10 Jul 2013 | INR | 29 | 29.5 | 28.6 | 28.65 | 28.65 | -0.35 (-1.21%) | 60,700 |
9 Jul 2013 | INR | 28.8 | 29 | 28.65 | 29 | 29 | -0.2 (-0.68%) | 72,221 |
8 Jul 2013 | INR | 29.8 | 29.8 | 29 | 29.2 | 29.2 | -0.05 (-0.17%) | 33,700 |
5 Jul 2013 | INR | 28.8 | 29.6 | 28.8 | 29.25 | 29.25 | -0.1 (-0.34%) | 67,000 |
4 Jul 2013 | INR | 29.5 | 29.5 | 29.35 | 29.35 | 29.35 | -0.55 (-1.84%) | 54,050 |
3 Jul 2013 | INR | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | -0.6 (-1.97%) | 91,200 |
2 Jul 2013 | INR | 30.5 | 30.75 | 30.5 | 30.5 | 30.5 | -0.6 (-1.93%) | 54,054 |
1 Jul 2013 | INR | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | -0.6 (-1.89%) | 156,978 |
28 Jun 2013 | INR | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | -0.6 (-1.86%) | 10,350 |
27 Jun 2013 | INR | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | -0.65 (-1.97%) | 65,800 |
26 Jun 2013 | INR | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.65 (-1.93%) | 5 |
25 Jun 2013 | INR | 34.25 | 34.25 | 33.6 | 33.6 | 33.6 | -0.65 (-1.90%) | 205 |
24 Jun 2013 | INR | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.75 (-4.86%) | 200 |
21 Jun 2013 | INR | 36 | 36 | 36 | 36 | 36 | -1.85 (-4.89%) | 12,611 |
20 Jun 2013 | INR | 39.5 | 39.5 | 37.85 | 37.85 | 37.85 | -1.95 (-4.90%) | 26,360 |
19 Jun 2013 | INR | 39.8 | 39.8 | 39.8 | 39.8 | 39.8 | -2.05 (-4.90%) | 169,017 |
18 Jun 2013 | INR | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -2.15 (-4.89%) | 50 |
17 Jun 2013 | INR | 44 | 44 | 44 | 44 | 44 | -2.3 (-4.97%) | 100,210 |