Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2013 | INR | 1,535 | 1,541 | 1,515 | 1,530.1 | 1,530.1 | -6.35 (-0.41%) | 91,160 |
29 Jul 2013 | INR | 1,520 | 1,579.6 | 1,510 | 1,536.45 | 1,536.45 | -19.65 (-1.26%) | 61,160 |
26 Jul 2013 | INR | 1,520 | 1,590 | 1,520 | 1,556.1 | 1,556.1 | +26.85 (+1.76%) | 69,660 |
25 Jul 2013 | INR | 1,540 | 1,561.75 | 1,521.3 | 1,529.25 | 1,529.25 | -19.45 (-1.26%) | 88,900 |
24 Jul 2013 | INR | 1,561 | 1,585 | 1,540.1 | 1,548.7 | 1,548.7 | -28.5 (-1.81%) | 86,720 |
23 Jul 2013 | INR | 1,604.9 | 1,608.9 | 1,555 | 1,577.2 | 1,577.2 | -8.6 (-0.54%) | 49,050 |
22 Jul 2013 | INR | 1,596 | 1,602.95 | 1,582 | 1,585.8 | 1,585.8 | -0.9 (-0.06%) | 153,580 |
19 Jul 2013 | INR | 1,604.85 | 1,615.2 | 1,583 | 1,586.7 | 1,586.7 | -3.2 (-0.20%) | 72,710 |
18 Jul 2013 | INR | 1,613 | 1,620.05 | 1,577.1 | 1,589.9 | 1,589.9 | -24.25 (-1.50%) | 187,510 |
17 Jul 2013 | INR | 1,596.75 | 1,641.95 | 1,596.75 | 1,614.15 | 1,614.15 | +17.4 (+1.09%) | 44,350 |
16 Jul 2013 | INR | 1,605 | 1,608.5 | 1,585.05 | 1,596.75 | 1,596.75 | -7.9 (-0.49%) | 71,180 |
15 Jul 2013 | INR | 1,629.85 | 1,629.85 | 1,600.5 | 1,604.65 | 1,604.65 | -9.85 (-0.61%) | 34,510 |
12 Jul 2013 | INR | 1,620 | 1,630 | 1,599.85 | 1,614.5 | 1,614.5 | +3.45 (+0.21%) | 54,590 |
11 Jul 2013 | INR | 1,657 | 1,657 | 1,602 | 1,611.05 | 1,611.05 | -25.4 (-1.55%) | 173,030 |
10 Jul 2013 | INR | 1,664 | 1,664 | 1,630 | 1,636.45 | 1,636.45 | -5.85 (-0.36%) | 69,750 |
9 Jul 2013 | INR | 1,658 | 1,670 | 1,626.1 | 1,642.3 | 1,642.3 | -6.85 (-0.42%) | 240,970 |
8 Jul 2013 | INR | 1,665.95 | 1,680.1 | 1,644 | 1,649.15 | 1,649.15 | -7.4 (-0.45%) | 70,650 |
5 Jul 2013 | INR | 1,655 | 1,673.85 | 1,645.3 | 1,656.55 | 1,656.55 | +12.3 (+0.75%) | 37,500 |
4 Jul 2013 | INR | 1,641.05 | 1,655 | 1,626.6 | 1,644.25 | 1,644.25 | +14.25 (+0.87%) | 25,140 |
3 Jul 2013 | INR | 1,630.05 | 1,649.95 | 1,625 | 1,630 | 1,630 | -5.1 (-0.31%) | 39,750 |
2 Jul 2013 | INR | 1,630 | 1,674.9 | 1,625.25 | 1,635.1 | 1,635.1 | +15.75 (+0.97%) | 52,880 |
1 Jul 2013 | INR | 1,601.9 | 1,634 | 1,583.05 | 1,619.35 | 1,619.35 | +32.1 (+2.02%) | 55,320 |
28 Jun 2013 | INR | 1,571.2 | 1,598 | 1,260 | 1,587.25 | 1,587.25 | +24.55 (+1.57%) | 70,830 |
27 Jun 2013 | INR | 1,560.05 | 1,575.5 | 1,550.05 | 1,562.7 | 1,562.7 | +12.55 (+0.81%) | 19,580 |
26 Jun 2013 | INR | 1,570 | 1,573 | 1,546.5 | 1,550.15 | 1,550.15 | +1.7 (+0.11%) | 51,550 |
25 Jun 2013 | INR | 1,584.95 | 1,584.95 | 1,536.05 | 1,548.45 | 1,548.45 | +10.5 (+0.68%) | 22,870 |
24 Jun 2013 | INR | 1,570 | 1,580 | 1,533.1 | 1,537.95 | 1,537.95 | -14.7 (-0.95%) | 25,150 |
21 Jun 2013 | INR | 1,570 | 1,582.5 | 1,545 | 1,552.65 | 1,552.65 | +0.7 (+0.05%) | 56,270 |
20 Jun 2013 | INR | 1,600 | 1,600 | 1,549 | 1,551.95 | 1,551.95 | -41.75 (-2.62%) | 26,000 |
19 Jun 2013 | INR | 1,598 | 1,605 | 1,570 | 1,593.7 | 1,593.7 | +20.65 (+1.31%) | 80,470 |