Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2013 | INR | 42.35 | 43 | 41.05 | 41.75 | 41.75 | -0.6 (-1.42%) | 2,743 |
24 Jun 2013 | INR | 48.65 | 48.65 | 42 | 42.35 | 42.35 | -0.2 (-0.47%) | 8,011 |
21 Jun 2013 | INR | 45.5 | 45.5 | 42 | 42.55 | 42.55 | -1.2 (-2.74%) | 9,089 |
20 Jun 2013 | INR | 44.7 | 46 | 43.25 | 43.75 | 43.75 | -3.2 (-6.82%) | 9,386 |
19 Jun 2013 | INR | 47.9 | 48.45 | 46.35 | 46.95 | 46.95 | -0.6 (-1.26%) | 2,622 |
18 Jun 2013 | INR | 47 | 47.9 | 47 | 47.55 | 47.55 | +1.05 (+2.26%) | 2,031 |
17 Jun 2013 | INR | 50 | 50 | 44.45 | 46.5 | 46.5 | +0.25 (+0.54%) | 1,646 |
14 Jun 2013 | INR | 46.5 | 48.45 | 44.9 | 46.25 | 46.25 | +0.55 (+1.20%) | 7,269 |
13 Jun 2013 | INR | 48.85 | 48.85 | 44.1 | 45.7 | 45.7 | -1.4 (-2.97%) | 4,229 |
12 Jun 2013 | INR | 47.25 | 47.35 | 46.55 | 47.1 | 47.1 | -0.15 (-0.32%) | 1,679 |
11 Jun 2013 | INR | 50 | 50 | 46.1 | 47.25 | 47.25 | -1.05 (-2.17%) | 2,216 |
10 Jun 2013 | INR | 52 | 52 | 47.2 | 48.3 | 48.3 | -2.9 (-5.66%) | 4,362 |
7 Jun 2013 | INR | 51.45 | 52.85 | 50.1 | 51.2 | 51.2 | -0.45 (-0.87%) | 2,183 |
6 Jun 2013 | INR | 52.05 | 52.5 | 51.6 | 51.65 | 51.65 | -0.7 (-1.34%) | 1,924 |
5 Jun 2013 | INR | 52.8 | 52.8 | 52.2 | 52.35 | 52.35 | +0.2 (+0.38%) | 285 |
4 Jun 2013 | INR | 53.4 | 53.4 | 52 | 52.15 | 52.15 | -0.15 (-0.29%) | 1,175 |
3 Jun 2013 | INR | 51.7 | 53.4 | 51.7 | 52.3 | 52.3 | -0.2 (-0.38%) | 2,223 |
31 May 2013 | INR | 52.2 | 52.8 | 52.1 | 52.5 | 52.5 | +0.2 (+0.38%) | 3,110 |
30 May 2013 | INR | 53.1 | 54.5 | 51.95 | 52.3 | 52.3 | -0.8 (-1.51%) | 4,272 |
29 May 2013 | INR | 53 | 54.55 | 52.55 | 53.1 | 53.1 | +0.2 (+0.38%) | 7,004 |
28 May 2013 | INR | 52.5 | 53.55 | 52.1 | 52.9 | 52.9 | -0.25 (-0.47%) | 2,929 |
27 May 2013 | INR | 53.5 | 53.8 | 52.5 | 53.15 | 53.15 | +0.15 (+0.28%) | 2,212 |
24 May 2013 | INR | 54.9 | 54.9 | 52.5 | 53 | 53 | -0.7 (-1.30%) | 4,384 |
23 May 2013 | INR | 56.35 | 56.4 | 52 | 53.7 | 53.7 | -2 (-3.59%) | 4,507 |
22 May 2013 | INR | 58 | 58 | 55.05 | 55.7 | 55.7 | -1.2 (-2.11%) | 4,670 |
21 May 2013 | INR | 58 | 58 | 56.5 | 56.9 | 56.9 | -0.45 (-0.78%) | 1,777 |
20 May 2013 | INR | 58 | 60 | 56.1 | 57.35 | 57.35 | +0.5 (+0.88%) | 5,247 |
17 May 2013 | INR | 57 | 59.45 | 56.05 | 56.85 | 56.85 | -0.8 (-1.39%) | 8,024 |
16 May 2013 | INR | 57.8 | 58.95 | 57.4 | 57.65 | 57.65 | -0.4 (-0.69%) | 3,934 |
15 May 2013 | INR | 60.9 | 60.9 | 57.75 | 58.05 | 58.05 | -1.35 (-2.27%) | 6,705 |