Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2013 | INR | 10 | 10.05 | 9.75 | 9.9 | 9.9 | 0.0 (0.0%) | 67,419 |
26 Jun 2013 | INR | 9.9 | 10.1 | 9.8 | 9.9 | 9.9 | -0.05 (-0.50%) | 16,021 |
25 Jun 2013 | INR | 9.9 | 10 | 9.9 | 9.95 | 9.95 | 0.0 (0.0%) | 5,200 |
24 Jun 2013 | INR | 10 | 10.5 | 9.85 | 9.95 | 9.95 | -0.35 (-3.40%) | 6,759 |
21 Jun 2013 | INR | 10 | 10.95 | 9.75 | 10.3 | 10.3 | +0.3 (+3%) | 25,572 |
20 Jun 2013 | INR | 10.3 | 10.3 | 9.9 | 10 | 10 | -0.3 (-2.91%) | 9,700 |
19 Jun 2013 | INR | 10.1 | 10.45 | 10.1 | 10.3 | 10.3 | +0.1 (+0.98%) | 14,155 |
18 Jun 2013 | INR | 10.25 | 10.4 | 10.1 | 10.2 | 10.2 | +0.1 (+0.99%) | 40,379 |
17 Jun 2013 | INR | 10.1 | 10.2 | 10 | 10.1 | 10.1 | -0.1 (-0.98%) | 20,282 |
14 Jun 2013 | INR | 10.3 | 10.3 | 10.1 | 10.2 | 10.2 | +0.1 (+0.99%) | 9,730 |
13 Jun 2013 | INR | 10.25 | 10.3 | 9.9 | 10.1 | 10.1 | -0.1 (-0.98%) | 18,062 |
12 Jun 2013 | INR | 10.35 | 10.4 | 10.2 | 10.2 | 10.2 | -0.15 (-1.45%) | 13,443 |
11 Jun 2013 | INR | 10.6 | 10.85 | 10.1 | 10.35 | 10.35 | -0.35 (-3.27%) | 30,901 |
10 Jun 2013 | INR | 10.9 | 11.1 | 10.55 | 10.7 | 10.7 | -0.3 (-2.73%) | 85,880 |
7 Jun 2013 | INR | 10.6 | 11.2 | 10.3 | 11 | 11 | +0.2 (+1.85%) | 31,845 |
6 Jun 2013 | INR | 10.65 | 10.9 | 10.65 | 10.8 | 10.8 | 0.0 (0.0%) | 6,584 |
5 Jun 2013 | INR | 10.5 | 10.9 | 10.15 | 10.8 | 10.8 | +0.25 (+2.37%) | 10,835 |
4 Jun 2013 | INR | 10.6 | 10.8 | 10.55 | 10.55 | 10.55 | -0.2 (-1.86%) | 39,096 |
3 Jun 2013 | INR | 10.8 | 11 | 10.4 | 10.75 | 10.75 | +0.3 (+2.87%) | 45,198 |
31 May 2013 | INR | 10.8 | 10.9 | 10.4 | 10.45 | 10.45 | -0.45 (-4.13%) | 19,831 |
30 May 2013 | INR | 11 | 11.15 | 10.85 | 10.9 | 10.9 | -0.3 (-2.68%) | 6,564 |
29 May 2013 | INR | 11 | 11.3 | 10.85 | 11.2 | 11.2 | +0.1 (+0.90%) | 17,574 |
28 May 2013 | INR | 11 | 11.35 | 11 | 11.1 | 11.1 | +0.05 (+0.45%) | 34,952 |
27 May 2013 | INR | 10.9 | 11.25 | 10.7 | 11.05 | 11.05 | +0.55 (+5.24%) | 64,388 |
24 May 2013 | INR | 10.25 | 11 | 10.2 | 10.5 | 10.5 | +0.15 (+1.45%) | 30,364 |
23 May 2013 | INR | 10.85 | 10.85 | 10.1 | 10.35 | 10.35 | -0.1 (-0.96%) | 5,530 |
22 May 2013 | INR | 11.1 | 11.1 | 10.45 | 10.45 | 10.45 | -0.55 (-5.00%) | 4,352 |
21 May 2013 | INR | 10.3 | 11.05 | 10.2 | 11 | 11 | +0.4 (+3.77%) | 89,937 |
20 May 2013 | INR | 10.1 | 11 | 10.1 | 10.6 | 10.6 | +0.4 (+3.92%) | 86,103 |
17 May 2013 | INR | 10.15 | 10.35 | 10.1 | 10.2 | 10.2 | +0.1 (+0.99%) | 11,986 |