Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | INR | 82.65 | 84.1 | 79.4 | 80.2 | 80.2 | -2.25 (-2.73%) | 2,606,998 |
21 May 2013 | INR | 81.7 | 84.15 | 81.5 | 82.45 | 82.45 | +0.4 (+0.49%) | 2,725,920 |
20 May 2013 | INR | 83.25 | 84.45 | 81.55 | 82.05 | 82.05 | -0.55 (-0.67%) | 1,779,447 |
17 May 2013 | INR | 84.15 | 84.5 | 81.75 | 82.6 | 82.6 | -1.1 (-1.31%) | 2,228,385 |
16 May 2013 | INR | 82.8 | 86.1 | 82.05 | 83.7 | 83.7 | +1.15 (+1.39%) | 5,310,145 |
15 May 2013 | INR | 79 | 85.25 | 78.65 | 82.55 | 82.55 | +4.35 (+5.56%) | 10,624,155 |
14 May 2013 | INR | 77.5 | 79.75 | 76.55 | 78.2 | 78.2 | +0.9 (+1.16%) | 1,665,640 |
13 May 2013 | INR | 78.55 | 79 | 77.1 | 77.3 | 77.3 | -1.5 (-1.90%) | 784,663 |
11 May 2013 | INR | 78.9 | 79.25 | 78.45 | 78.8 | 78.8 | +0.3 (+0.38%) | 210,453 |
10 May 2013 | INR | 78.5 | 79.7 | 78.25 | 78.5 | 78.5 | -0.3 (-0.38%) | 834,036 |
9 May 2013 | INR | 79.7 | 80 | 78.35 | 78.8 | 78.8 | -0.8 (-1.01%) | 1,130,116 |
8 May 2013 | INR | 80.15 | 81.35 | 79.25 | 79.6 | 79.6 | -0.3 (-0.38%) | 1,956,955 |
7 May 2013 | INR | 77.8 | 80.5 | 77.8 | 79.9 | 79.9 | +1.95 (+2.50%) | 2,702,499 |
6 May 2013 | INR | 77.2 | 78.35 | 76.5 | 77.95 | 77.95 | +1 (+1.30%) | 1,005,962 |
3 May 2013 | INR | 79 | 79 | 76.7 | 76.95 | 76.95 | -1.75 (-2.22%) | 1,168,951 |
2 May 2013 | INR | 77.85 | 79.8 | 77.35 | 78.7 | 78.7 | +1.1 (+1.42%) | 1,655,653 |
30 Apr 2013 | INR | 78.6 | 80.45 | 76.65 | 77.6 | 77.6 | -0.5 (-0.64%) | 1,858,212 |
29 Apr 2013 | INR | 77.9 | 78.85 | 76.25 | 78.1 | 78.1 | +0.65 (+0.84%) | 1,442,700 |
26 Apr 2013 | INR | 79.7 | 79.8 | 76.9 | 77.45 | 77.45 | -1.65 (-2.09%) | 1,350,558 |
25 Apr 2013 | INR | 79.95 | 82.65 | 78.5 | 79.1 | 79.1 | -0.2 (-0.25%) | 6,122,244 |
23 Apr 2013 | INR | 78.8 | 81.15 | 78.2 | 79.3 | 79.3 | +0.8 (+1.02%) | 3,037,933 |
22 Apr 2013 | INR | 73.65 | 79 | 73.65 | 78.5 | 78.5 | +5 (+6.80%) | 4,233,458 |
18 Apr 2013 | INR | 72.7 | 73.9 | 72.7 | 73.5 | 73.5 | +0.55 (+0.75%) | 871,303 |
17 Apr 2013 | INR | 73.2 | 74.4 | 72.5 | 72.95 | 72.95 | +0.05 (+0.07%) | 954,775 |
16 Apr 2013 | INR | 71.75 | 73.9 | 71.7 | 72.9 | 72.9 | +1.25 (+1.74%) | 1,234,867 |
15 Apr 2013 | INR | 71 | 73.5 | 71 | 71.65 | 71.65 | +0.2 (+0.28%) | 998,608 |
12 Apr 2013 | INR | 71.7 | 72.45 | 71 | 71.45 | 71.45 | -1.1 (-1.52%) | 765,982 |
11 Apr 2013 | INR | 72.4 | 72.9 | 71.7 | 72.55 | 72.55 | +0.45 (+0.62%) | 632,850 |
10 Apr 2013 | INR | 71.8 | 72.45 | 70.7 | 72.1 | 72.1 | +0.85 (+1.19%) | 1,083,553 |
9 Apr 2013 | INR | 73.75 | 74.7 | 71.1 | 71.25 | 71.25 | -2.5 (-3.39%) | 1,015,452 |