Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2013 | INR | 75.9 | 76.3 | 74.05 | 75.5 | 75.5 | +0.35 (+0.47%) | 96,981 |
24 Sep 2013 | INR | 74 | 75.5 | 73.75 | 75.15 | 75.15 | +1.3 (+1.76%) | 94,535 |
23 Sep 2013 | INR | 72.3 | 74.8 | 72.05 | 73.85 | 73.85 | +1.15 (+1.58%) | 33,912 |
20 Sep 2013 | INR | 70.85 | 75 | 70.2 | 72.7 | 72.7 | +2.75 (+3.93%) | 124,944 |
19 Sep 2013 | INR | 70.35 | 71.5 | 69.85 | 69.95 | 69.95 | +0.05 (+0.07%) | 73,218 |
18 Sep 2013 | INR | 70.9 | 70.9 | 69.4 | 69.9 | 69.9 | -0.1 (-0.14%) | 13,608 |
17 Sep 2013 | INR | 70.95 | 72 | 68.75 | 70 | 70 | -0.6 (-0.85%) | 107,895 |
16 Sep 2013 | INR | 70.2 | 71.2 | 70.2 | 70.6 | 70.6 | +0.5 (+0.71%) | 9,145 |
13 Sep 2013 | INR | 69.95 | 70.4 | 69.6 | 70.1 | 70.1 | +0.1 (+0.14%) | 15,672 |
12 Sep 2013 | INR | 70 | 70.75 | 69.75 | 70 | 70 | 0.0 (0.0%) | 40,097 |
11 Sep 2013 | INR | 70 | 70.05 | 69.15 | 70 | 70 | -0.1 (-0.14%) | 24,446 |
10 Sep 2013 | INR | 70.8 | 74 | 69.5 | 70.1 | 70.1 | -0.85 (-1.20%) | 177,605 |
6 Sep 2013 | INR | 70.1 | 72 | 69.95 | 70.95 | 70.95 | +0.7 (+1.00%) | 151,971 |
5 Sep 2013 | INR | 70.15 | 70.7 | 70 | 70.25 | 70.25 | +0.25 (+0.36%) | 15,840 |
4 Sep 2013 | INR | 70.85 | 70.85 | 69.6 | 70 | 70 | -0.2 (-0.28%) | 94,277 |
3 Sep 2013 | INR | 70.9 | 70.9 | 70 | 70.2 | 70.2 | +0.25 (+0.36%) | 20,003 |
2 Sep 2013 | INR | 70 | 70.95 | 69.5 | 69.95 | 69.95 | -0.45 (-0.64%) | 45,320 |
30 Aug 2013 | INR | 71 | 71 | 70 | 70.4 | 70.4 | +0.15 (+0.21%) | 11,013 |
29 Aug 2013 | INR | 70.2 | 70.95 | 70 | 70.25 | 70.25 | -0.05 (-0.07%) | 22,437 |
28 Aug 2013 | INR | 70 | 70.6 | 69.7 | 70.3 | 70.3 | +0.1 (+0.14%) | 51,831 |
27 Aug 2013 | INR | 70.5 | 70.5 | 70 | 70.2 | 70.2 | -0.75 (-1.06%) | 34,367 |
26 Aug 2013 | INR | 69.65 | 71.55 | 69.25 | 70.95 | 70.95 | +0.75 (+1.07%) | 50,615 |
23 Aug 2013 | INR | 70.9 | 71.8 | 70 | 70.2 | 70.2 | -0.85 (-1.20%) | 99,154 |
22 Aug 2013 | INR | 71 | 71.5 | 70.3 | 71.05 | 71.05 | +0.05 (+0.07%) | 55,650 |
21 Aug 2013 | INR | 71 | 71.35 | 70.4 | 71 | 71 | +0.35 (+0.50%) | 50,872 |
20 Aug 2013 | INR | 70.5 | 71 | 69 | 70.65 | 70.65 | -0.25 (-0.35%) | 47,131 |
19 Aug 2013 | INR | 70.5 | 71.3 | 68.2 | 70.9 | 70.9 | -0.3 (-0.42%) | 82,064 |
16 Aug 2013 | INR | 70.05 | 71.7 | 70 | 71.2 | 71.2 | +0.3 (+0.42%) | 73,800 |
14 Aug 2013 | INR | 69.5 | 71.1 | 69.5 | 70.9 | 70.9 | +1.2 (+1.72%) | 35,247 |
13 Aug 2013 | INR | 71.9 | 71.9 | 68 | 69.7 | 69.7 | -1.45 (-2.04%) | 28,284 |