Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2013 | INR | 21.8 | 22 | 20.45 | 21.55 | 21.55 | -0.55 (-2.49%) | 2,630 |
8 Aug 2013 | INR | 20 | 22.5 | 19.6 | 22.1 | 22.1 | +1.7 (+8.33%) | 14,151 |
7 Aug 2013 | INR | 20 | 20.9 | 19 | 20.4 | 20.4 | +1 (+5.15%) | 18,105 |
6 Aug 2013 | INR | 20 | 20.3 | 19.2 | 19.4 | 19.4 | -0.9 (-4.43%) | 9,384 |
5 Aug 2013 | INR | 20 | 20.7 | 19.9 | 20.3 | 20.3 | +0.05 (+0.25%) | 6,231 |
2 Aug 2013 | INR | 20.3 | 21 | 20 | 20.25 | 20.25 | -0.3 (-1.46%) | 11,770 |
1 Aug 2013 | INR | 21 | 23 | 20.05 | 20.55 | 20.55 | -0.35 (-1.67%) | 6,599 |
31 Jul 2013 | INR | 21 | 21.6 | 19.8 | 20.9 | 20.9 | -0.55 (-2.56%) | 53,556 |
30 Jul 2013 | INR | 22.7 | 22.7 | 21.1 | 21.45 | 21.45 | -1.45 (-6.33%) | 19,804 |
29 Jul 2013 | INR | 23.15 | 24.55 | 22.4 | 22.9 | 22.9 | -0.95 (-3.98%) | 10,037 |
26 Jul 2013 | INR | 23.6 | 24.4 | 23.6 | 23.85 | 23.85 | 0.0 (0.0%) | 6,485 |
25 Jul 2013 | INR | 24.7 | 24.7 | 23.7 | 23.85 | 23.85 | -1.05 (-4.22%) | 12,940 |
24 Jul 2013 | INR | 25.1 | 25.6 | 24.25 | 24.9 | 24.9 | -0.25 (-0.99%) | 6,365 |
23 Jul 2013 | INR | 25 | 25.55 | 24.25 | 25.15 | 25.15 | -0.45 (-1.76%) | 10,572 |
22 Jul 2013 | INR | 24.3 | 25.75 | 24.3 | 25.6 | 25.6 | +0.75 (+3.02%) | 11,221 |
19 Jul 2013 | INR | 25 | 25.1 | 24.6 | 24.85 | 24.85 | -0.25 (-1.00%) | 5,619 |
18 Jul 2013 | INR | 25.3 | 25.5 | 25.1 | 25.1 | 25.1 | 0.0 (0.0%) | 6,355 |
17 Jul 2013 | INR | 25 | 25.5 | 24.8 | 25.1 | 25.1 | -0.2 (-0.79%) | 6,146 |
16 Jul 2013 | INR | 25.65 | 25.7 | 25.25 | 25.3 | 25.3 | -0.45 (-1.75%) | 6,620 |
15 Jul 2013 | INR | 26 | 26 | 25.55 | 25.75 | 25.75 | 0.0 (0.0%) | 58,103 |
12 Jul 2013 | INR | 25.5 | 25.75 | 25.5 | 25.75 | 25.75 | +0.15 (+0.59%) | 33,872 |
11 Jul 2013 | INR | 25.7 | 26.35 | 25.35 | 25.6 | 25.6 | +0.25 (+0.99%) | 18,463 |
10 Jul 2013 | INR | 25.6 | 25.75 | 25.35 | 25.35 | 25.35 | -0.4 (-1.55%) | 14,972 |
9 Jul 2013 | INR | 25.5 | 25.75 | 25.5 | 25.75 | 25.75 | 0.0 (0.0%) | 6,972 |
8 Jul 2013 | INR | 25.25 | 26.35 | 25.25 | 25.75 | 25.75 | +0.1 (+0.39%) | 851 |
5 Jul 2013 | INR | 25.3 | 26 | 24.75 | 25.65 | 25.65 | +0.3 (+1.18%) | 21,147 |
4 Jul 2013 | INR | 25 | 25.65 | 25 | 25.35 | 25.35 | +0.25 (+1.00%) | 6,274 |
3 Jul 2013 | INR | 25 | 28 | 25 | 25.1 | 25.1 | -0.15 (-0.59%) | 7,688 |
2 Jul 2013 | INR | 26.5 | 26.5 | 25.25 | 25.25 | 25.25 | -0.45 (-1.75%) | 4,734 |
1 Jul 2013 | INR | 25 | 26 | 24.8 | 25.7 | 25.7 | +0.4 (+1.58%) | 90,785 |