Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2013 | INR | 26.5 | 27.5 | 26.5 | 26.75 | 26.75 | -0.1 (-0.37%) | 861,636 |
3 Jun 2013 | INR | 25.3 | 27 | 25.3 | 26.85 | 26.85 | -0.15 (-0.56%) | 1,831,600 |
31 May 2013 | INR | 28.9 | 28.9 | 26.7 | 27 | 27 | -1.1 (-3.91%) | 451,954 |
30 May 2013 | INR | 27.7 | 28.2 | 27.4 | 28.1 | 28.1 | +0.25 (+0.90%) | 584,250 |
29 May 2013 | INR | 27.55 | 28.25 | 27 | 27.85 | 27.85 | +0.55 (+2.01%) | 1,638,386 |
28 May 2013 | INR | 26.45 | 27.5 | 26.45 | 27.3 | 27.3 | +0.8 (+3.02%) | 61,762 |
27 May 2013 | INR | 26.75 | 27 | 26.15 | 26.5 | 26.5 | -0.25 (-0.93%) | 47,664 |
24 May 2013 | INR | 26.55 | 27 | 25.1 | 26.75 | 26.75 | +0.1 (+0.38%) | 966,259 |
23 May 2013 | INR | 26.8 | 27.5 | 26.1 | 26.65 | 26.65 | -0.45 (-1.66%) | 234,940 |
22 May 2013 | INR | 27.35 | 28.4 | 26.9 | 27.1 | 27.1 | +0.15 (+0.56%) | 2,385,521 |
21 May 2013 | INR | 27.7 | 27.75 | 26.75 | 26.95 | 26.95 | -0.9 (-3.23%) | 99,984 |
20 May 2013 | INR | 28.5 | 28.5 | 27 | 27.85 | 27.85 | 0.0 (0.0%) | 390,050 |
17 May 2013 | INR | 27.2 | 28 | 27.2 | 27.85 | 27.85 | +0.55 (+2.01%) | 255,712 |
16 May 2013 | INR | 27.5 | 27.85 | 27.1 | 27.3 | 27.3 | -0.15 (-0.55%) | 575,687 |
15 May 2013 | INR | 28 | 28.6 | 27.15 | 27.45 | 27.45 | -0.15 (-0.54%) | 69,661 |
14 May 2013 | INR | 29 | 29.5 | 27.5 | 27.6 | 27.6 | -1 (-3.50%) | 480,742 |
13 May 2013 | INR | 26.9 | 31 | 25.8 | 28.6 | 28.6 | +1.6 (+5.93%) | 478,459 |
11 May 2013 | INR | 27 | 27.4 | 26.8 | 27 | 27 | 0.0 (0.0%) | 2,692 |
10 May 2013 | INR | 27 | 27.7 | 26.8 | 27 | 27 | -0.3 (-1.10%) | 41,983 |
9 May 2013 | INR | 27.5 | 28 | 27.3 | 27.3 | 27.3 | -0.4 (-1.44%) | 101,243 |
8 May 2013 | INR | 27.7 | 28 | 27.15 | 27.7 | 27.7 | +0.6 (+2.21%) | 235,364 |
7 May 2013 | INR | 27.25 | 27.6 | 27.05 | 27.1 | 27.1 | -0.15 (-0.55%) | 12,119 |
6 May 2013 | INR | 27.25 | 27.9 | 26.8 | 27.25 | 27.25 | -0.2 (-0.73%) | 325,485 |
3 May 2013 | INR | 27 | 27.5 | 26.5 | 27.45 | 27.45 | +0.65 (+2.43%) | 47,636 |
2 May 2013 | INR | 27.05 | 27.7 | 26.8 | 26.8 | 26.8 | -0.35 (-1.29%) | 27,488 |
30 Apr 2013 | INR | 27.25 | 27.7 | 26.8 | 27.15 | 27.15 | -0.35 (-1.27%) | 54,238 |
29 Apr 2013 | INR | 27 | 27.75 | 26.55 | 27.5 | 27.5 | +0.95 (+3.58%) | 701,901 |
26 Apr 2013 | INR | 27.3 | 27.7 | 26.55 | 26.55 | 26.55 | -0.7 (-2.57%) | 116,142 |
25 Apr 2013 | INR | 27.4 | 28 | 26.7 | 27.25 | 27.25 | +0.15 (+0.55%) | 50,355 |
23 Apr 2013 | INR | 27.65 | 27.7 | 25.75 | 27.1 | 27.1 | -0.35 (-1.28%) | 381,971 |