Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2013 | INR | 1,640 | 1,685 | 1,635.2 | 1,663.05 | 1,663.05 | +14.6 (+0.89%) | 219,552 |
27 Jun 2013 | INR | 1,645.75 | 1,679 | 1,621 | 1,648.45 | 1,648.45 | +10.9 (+0.67%) | 622,077 |
26 Jun 2013 | INR | 1,586 | 1,645.7 | 1,580 | 1,637.55 | 1,637.55 | +58.25 (+3.69%) | 255,395 |
25 Jun 2013 | INR | 1,594 | 1,599.9 | 1,563.6 | 1,579.3 | 1,579.3 | +0.4 (+0.03%) | 253,854 |
24 Jun 2013 | INR | 1,610.05 | 1,623 | 1,575.85 | 1,578.9 | 1,578.9 | -47.05 (-2.89%) | 348,982 |
21 Jun 2013 | INR | 1,605 | 1,645 | 1,574.9 | 1,625.95 | 1,625.95 | +23.5 (+1.47%) | 289,402 |
20 Jun 2013 | INR | 1,600 | 1,619.95 | 1,567.5 | 1,602.45 | 1,602.45 | -18.2 (-1.12%) | 276,544 |
19 Jun 2013 | INR | 1,642 | 1,655.95 | 1,605 | 1,620.65 | 1,620.65 | -16.95 (-1.04%) | 149,803 |
18 Jun 2013 | INR | 1,627.8 | 1,649.95 | 1,620.35 | 1,637.6 | 1,637.6 | +10.35 (+0.64%) | 189,621 |
17 Jun 2013 | INR | 1,610 | 1,643.45 | 1,610 | 1,627.25 | 1,627.25 | +21.45 (+1.34%) | 163,210 |
14 Jun 2013 | INR | 1,612 | 1,627 | 1,600 | 1,605.8 | 1,605.8 | -8.2 (-0.51%) | 200,627 |
13 Jun 2013 | INR | 1,600.05 | 1,638.7 | 1,574 | 1,614 | 1,614 | +3.65 (+0.23%) | 230,346 |
12 Jun 2013 | INR | 1,641.6 | 1,663.4 | 1,588 | 1,610.35 | 1,610.35 | -42.65 (-2.58%) | 413,925 |
11 Jun 2013 | INR | 1,640.5 | 1,674.95 | 1,636.2 | 1,653 | 1,653 | +10.45 (+0.64%) | 277,043 |
10 Jun 2013 | INR | 1,650.8 | 1,682 | 1,634.45 | 1,642.55 | 1,642.55 | -4.35 (-0.26%) | 162,167 |
7 Jun 2013 | INR | 1,649.9 | 1,672 | 1,640.55 | 1,646.9 | 1,646.9 | +0.55 (+0.03%) | 201,857 |
6 Jun 2013 | INR | 1,658.6 | 1,658.6 | 1,635 | 1,646.35 | 1,646.35 | -19.15 (-1.15%) | 117,748 |
5 Jun 2013 | INR | 1,655 | 1,672.75 | 1,642.55 | 1,665.5 | 1,665.5 | -5.1 (-0.31%) | 134,805 |
4 Jun 2013 | INR | 1,698 | 1,715.6 | 1,664.05 | 1,670.6 | 1,670.6 | +0.1 (+0.01%) | 285,086 |
3 Jun 2013 | INR | 1,721 | 1,739.9 | 1,653 | 1,670.5 | 1,670.5 | -65.85 (-3.79%) | 214,534 |
31 May 2013 | INR | 1,745 | 1,751.4 | 1,726.7 | 1,736.35 | 1,736.35 | -15.1 (-0.86%) | 224,571 |
30 May 2013 | INR | 1,780.6 | 1,788.85 | 1,740.1 | 1,751.45 | 1,751.45 | -37.25 (-2.08%) | 266,256 |
29 May 2013 | INR | 1,761.25 | 1,795.6 | 1,742.6 | 1,788.7 | 1,788.7 | +38.7 (+2.21%) | 571,987 |
28 May 2013 | INR | 1,669 | 1,771.7 | 1,660.5 | 1,750 | 1,750 | +95.65 (+5.78%) | 528,689 |
27 May 2013 | INR | 1,630 | 1,669.25 | 1,613.4 | 1,654.35 | 1,654.35 | +21 (+1.29%) | 219,140 |
24 May 2013 | INR | 1,662 | 1,670 | 1,630.05 | 1,633.35 | 1,633.35 | -18.3 (-1.11%) | 388,168 |
23 May 2013 | INR | 1,645 | 1,659.8 | 1,614.75 | 1,651.65 | 1,651.65 | +1.3 (+0.08%) | 289,683 |
22 May 2013 | INR | 1,685.1 | 1,687.9 | 1,644.1 | 1,650.35 | 1,650.35 | -33.45 (-1.99%) | 188,233 |
21 May 2013 | INR | 1,701.65 | 1,706.8 | 1,676.55 | 1,683.8 | 1,683.8 | -17.9 (-1.05%) | 400,275 |
20 May 2013 | INR | 1,689 | 1,710 | 1,684.55 | 1,701.7 | 1,701.7 | +17.3 (+1.03%) | 235,466 |