Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2013 | INR | 1,408 | 1,415 | 1,395 | 1,402.35 | 28.047 | -6.5 (-0.46%) | 322 |
19 Sep 2013 | INR | 1,365.1 | 1,440 | 1,365.1 | 1,408.85 | 28.177 | +43.75 (+3.20%) | 727 |
18 Sep 2013 | INR | 1,391.4 | 1,391.4 | 1,351 | 1,365.1 | 27.302 | -19.5 (-1.41%) | 802 |
17 Sep 2013 | INR | 1,404.5 | 1,405 | 1,371 | 1,384.6 | 27.692 | +1.4 (+0.10%) | 591 |
16 Sep 2013 | INR | 1,386 | 1,424.3 | 1,380.05 | 1,383.2 | 27.664 | -1.55 (-0.11%) | 1,760 |
13 Sep 2013 | INR | 1,399.95 | 1,399.95 | 1,380 | 1,384.75 | 27.695 | -10.95 (-0.78%) | 419 |
12 Sep 2013 | INR | 1,404 | 1,409.95 | 1,385 | 1,395.7 | 27.914 | -8.4 (-0.60%) | 383 |
11 Sep 2013 | INR | 1,410 | 1,415 | 1,390 | 1,404.1 | 28.082 | -8.6 (-0.61%) | 327 |
10 Sep 2013 | INR | 1,410.2 | 1,444.5 | 1,410 | 1,412.7 | 28.254 | -11.75 (-0.82%) | 2,103 |
6 Sep 2013 | INR | 1,438.85 | 1,445 | 1,411.8 | 1,424.45 | 28.489 | -28.95 (-1.99%) | 503 |
5 Sep 2013 | INR | 1,474.2 | 1,474.2 | 1,430.25 | 1,453.4 | 29.068 | -20.8 (-1.41%) | 465 |
4 Sep 2013 | INR | 1,501 | 1,503.4 | 1,473.5 | 1,474.2 | 29.484 | -14.2 (-0.95%) | 615 |
3 Sep 2013 | INR | 1,455.05 | 1,499.5 | 1,455.05 | 1,488.4 | 29.768 | +24.2 (+1.65%) | 706 |
2 Sep 2013 | INR | 1,461.6 | 1,479.95 | 1,440 | 1,464.2 | 29.284 | +5.55 (+0.38%) | 1,383 |
30 Aug 2013 | INR | 1,462.5 | 1,475 | 1,442 | 1,458.65 | 29.173 | -7.95 (-0.54%) | 1,972 |
29 Aug 2013 | INR | 1,474.5 | 1,480.95 | 1,451.3 | 1,466.6 | 29.332 | -22.8 (-1.53%) | 1,486 |
28 Aug 2013 | INR | 1,487.8 | 1,510 | 1,485 | 1,489.4 | 29.788 | +6.95 (+0.47%) | 3,580 |
27 Aug 2013 | INR | 1,465.1 | 1,491 | 1,465.1 | 1,482.45 | 29.649 | +20.3 (+1.39%) | 1,576 |
26 Aug 2013 | INR | 1,442.8 | 1,469.9 | 1,438 | 1,462.15 | 29.243 | +19.4 (+1.34%) | 1,506 |
23 Aug 2013 | INR | 1,451 | 1,454.95 | 1,426.65 | 1,442.75 | 28.855 | -14.2 (-0.97%) | 671 |
22 Aug 2013 | INR | 1,465.15 | 1,465.55 | 1,451 | 1,456.95 | 29.139 | -1.1 (-0.08%) | 1,176 |
21 Aug 2013 | INR | 1,425 | 1,459 | 1,425 | 1,458.05 | 29.161 | +16.35 (+1.13%) | 882 |
20 Aug 2013 | INR | 1,451.5 | 1,479.8 | 1,435 | 1,441.7 | 28.834 | -6.9 (-0.48%) | 1,107 |
19 Aug 2013 | INR | 1,445 | 1,469.9 | 1,440 | 1,448.6 | 28.972 | +25.35 (+1.78%) | 1,871 |
16 Aug 2013 | INR | 1,386.25 | 1,476.8 | 1,386.25 | 1,423.25 | 28.465 | +57.4 (+4.20%) | 2,674 |
14 Aug 2013 | INR | 1,388.05 | 1,388.05 | 1,365.05 | 1,365.85 | 27.317 | -8.35 (-0.61%) | 404 |
13 Aug 2013 | INR | 1,325 | 1,380 | 1,325 | 1,374.2 | 27.484 | +25.15 (+1.86%) | 751 |
12 Aug 2013 | INR | 1,341 | 1,359 | 1,341 | 1,349.05 | 26.981 | +20.55 (+1.55%) | 954 |
8 Aug 2013 | INR | 1,330 | 1,345 | 1,320 | 1,328.5 | 26.57 | +8.5 (+0.64%) | 262 |
7 Aug 2013 | INR | 1,331 | 1,354.8 | 1,305 | 1,320 | 26.4 | -9.4 (-0.71%) | 2,237 |