Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2013 | INR | 1,258.65 | 1,265 | 1,250.6 | 1,264.3 | 25.286 | -0.65 (-0.05%) | 439 |
24 Jun 2013 | INR | 1,266 | 1,286.95 | 1,256 | 1,264.95 | 25.299 | -2.4 (-0.19%) | 649 |
21 Jun 2013 | INR | 1,275 | 1,275.05 | 1,265 | 1,267.35 | 25.347 | -13.75 (-1.07%) | 587 |
20 Jun 2013 | INR | 1,314.85 | 1,319.35 | 1,275 | 1,281.1 | 25.622 | -33.75 (-2.57%) | 937 |
19 Jun 2013 | INR | 1,318.05 | 1,321.85 | 1,305.15 | 1,314.85 | 26.297 | -9.8 (-0.74%) | 322 |
18 Jun 2013 | INR | 1,320 | 1,332 | 1,312.1 | 1,324.65 | 26.493 | +12.85 (+0.98%) | 751 |
17 Jun 2013 | INR | 1,314.85 | 1,329.95 | 1,300.1 | 1,311.8 | 26.236 | +16.65 (+1.29%) | 1,720 |
14 Jun 2013 | INR | 1,300 | 1,308.55 | 1,268.8 | 1,295.15 | 25.903 | -9.1 (-0.70%) | 256 |
13 Jun 2013 | INR | 1,301 | 1,319.9 | 1,301 | 1,304.25 | 26.085 | +12.6 (+0.98%) | 742 |
12 Jun 2013 | INR | 1,304.95 | 1,307.95 | 1,286 | 1,291.65 | 25.833 | -11.35 (-0.87%) | 968 |
11 Jun 2013 | INR | 1,300 | 1,325 | 1,300 | 1,303 | 26.06 | +6.05 (+0.47%) | 778 |
10 Jun 2013 | INR | 1,327.4 | 1,327.4 | 1,277 | 1,296.95 | 25.939 | -37.1 (-2.78%) | 2,074 |
7 Jun 2013 | INR | 1,295 | 1,339.4 | 1,295 | 1,334.05 | 26.681 | +43.2 (+3.35%) | 2,174 |
6 Jun 2013 | INR | 1,286.6 | 1,298 | 1,286.5 | 1,290.85 | 25.817 | +10.6 (+0.83%) | 437 |
5 Jun 2013 | INR | 1,275 | 1,284.95 | 1,275 | 1,280.25 | 25.605 | +1.95 (+0.15%) | 341 |
4 Jun 2013 | INR | 1,299 | 1,299 | 1,275 | 1,278.3 | 25.566 | -0.55 (-0.04%) | 457 |
3 Jun 2013 | INR | 1,270 | 1,294.95 | 1,253.8 | 1,278.85 | 25.577 | +3.3 (+0.26%) | 1,903 |
31 May 2013 | INR | 1,271.5 | 1,290 | 1,265 | 1,275.55 | 25.511 | +6.65 (+0.52%) | 1,263 |
30 May 2013 | INR | 1,246 | 1,274 | 1,246 | 1,268.9 | 25.378 | +17.2 (+1.37%) | 576 |
29 May 2013 | INR | 1,247 | 1,253.95 | 1,247 | 1,251.7 | 25.034 | +7.85 (+0.63%) | 516 |
28 May 2013 | INR | 1,239 | 1,248.05 | 1,239 | 1,243.85 | 24.877 | +0.3 (+0.02%) | 458 |
27 May 2013 | INR | 1,300 | 1,300 | 1,242.5 | 1,243.55 | 24.871 | -3.15 (-0.25%) | 1,012 |
24 May 2013 | INR | 1,250 | 1,254.95 | 1,241 | 1,246.7 | 24.934 | +0.2 (+0.02%) | 659 |
23 May 2013 | INR | 1,244.85 | 1,248.45 | 1,240 | 1,246.5 | 24.93 | -1.3 (-0.10%) | 615 |
22 May 2013 | INR | 1,244.85 | 1,249.95 | 1,230.15 | 1,247.8 | 24.956 | +14.85 (+1.20%) | 836 |
21 May 2013 | INR | 1,240.25 | 1,259.85 | 1,231.05 | 1,232.95 | 24.659 | +10.75 (+0.88%) | 2,989 |
20 May 2013 | INR | 1,239.9 | 1,239.9 | 1,220 | 1,222.2 | 24.444 | -25 (-2.00%) | 1,606 |
17 May 2013 | INR | 1,251.3 | 1,261.15 | 1,245 | 1,247.2 | 24.944 | -4.1 (-0.33%) | 970 |
16 May 2013 | INR | 1,280.6 | 1,280.6 | 1,248 | 1,251.3 | 25.026 | -35.75 (-2.78%) | 1,297 |
15 May 2013 | INR | 1,276.95 | 1,290 | 1,268 | 1,287.05 | 25.741 | +6.95 (+0.54%) | 2,027 |