Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2013 | INR | 1,671.35 | 1,684 | 1,658.55 | 1,662.9 | 1,662.9 | -25.25 (-1.50%) | 2,128 |
17 Jul 2013 | INR | 1,722.05 | 1,731.1 | 1,670 | 1,688.15 | 1,688.15 | -58.2 (-3.33%) | 751 |
16 Jul 2013 | INR | 1,650.05 | 1,760 | 1,640 | 1,746.35 | 1,746.35 | +69.45 (+4.14%) | 4,446 |
15 Jul 2013 | INR | 1,635.15 | 1,710 | 1,625.55 | 1,676.9 | 1,676.9 | +41.4 (+2.53%) | 3,240 |
12 Jul 2013 | INR | 1,635 | 1,660 | 1,631.3 | 1,635.5 | 1,635.5 | -33.55 (-2.01%) | 1,796 |
11 Jul 2013 | INR | 1,650.3 | 1,692 | 1,650.3 | 1,669.05 | 1,669.05 | +19.6 (+1.19%) | 1,292 |
10 Jul 2013 | INR | 1,628.3 | 1,655 | 1,625.2 | 1,649.45 | 1,649.45 | +21.8 (+1.34%) | 7,860 |
9 Jul 2013 | INR | 1,625.25 | 1,635.05 | 1,624.95 | 1,627.65 | 1,627.65 | -15.7 (-0.96%) | 1,646 |
8 Jul 2013 | INR | 1,607.15 | 1,646 | 1,607.15 | 1,643.35 | 1,643.35 | +1.45 (+0.09%) | 809 |
5 Jul 2013 | INR | 1,646.45 | 1,668 | 1,620.1 | 1,641.9 | 1,641.9 | -12.15 (-0.73%) | 15,663 |
4 Jul 2013 | INR | 1,650 | 1,672 | 1,638.05 | 1,654.05 | 1,654.05 | +6.65 (+0.40%) | 470 |
3 Jul 2013 | INR | 1,650.05 | 1,674.9 | 1,625 | 1,647.4 | 1,647.4 | -3.65 (-0.22%) | 490 |
2 Jul 2013 | INR | 1,694.95 | 1,694.95 | 1,642 | 1,651.05 | 1,651.05 | -27 (-1.61%) | 1,856 |
1 Jul 2013 | INR | 1,725.3 | 1,725.3 | 1,641.3 | 1,678.05 | 1,678.05 | -41 (-2.39%) | 4,567 |
28 Jun 2013 | INR | 1,615.05 | 1,757 | 1,615.05 | 1,719.05 | 1,719.05 | +82.9 (+5.07%) | 2,810 |
27 Jun 2013 | INR | 1,605.05 | 1,648 | 1,605 | 1,636.15 | 1,636.15 | +10.55 (+0.65%) | 618 |
26 Jun 2013 | INR | 1,650.05 | 1,650.05 | 1,605.1 | 1,625.6 | 1,625.6 | -9.4 (-0.57%) | 426 |
25 Jun 2013 | INR | 1,631 | 1,637 | 1,601.3 | 1,635 | 1,635 | -0.25 (-0.02%) | 917 |
24 Jun 2013 | INR | 1,650 | 1,656.75 | 1,620 | 1,635.25 | 1,635.25 | -34.25 (-2.05%) | 1,094 |
21 Jun 2013 | INR | 1,669.95 | 1,700 | 1,665 | 1,669.5 | 1,669.5 | -6.9 (-0.41%) | 233 |
20 Jun 2013 | INR | 1,704.95 | 1,704.95 | 1,661 | 1,676.4 | 1,676.4 | -5.6 (-0.33%) | 312 |
19 Jun 2013 | INR | 1,682.15 | 1,710 | 1,682 | 1,682 | 1,682 | -18.3 (-1.08%) | 208 |
18 Jun 2013 | INR | 1,709.95 | 1,719 | 1,684.35 | 1,700.3 | 1,700.3 | -7.55 (-0.44%) | 1,001 |
17 Jun 2013 | INR | 1,692 | 1,710 | 1,692 | 1,707.85 | 1,707.85 | -8.3 (-0.48%) | 980 |
14 Jun 2013 | INR | 1,698.05 | 1,733.95 | 1,694 | 1,716.15 | 1,716.15 | +2.7 (+0.16%) | 173 |
13 Jun 2013 | INR | 1,685 | 1,749 | 1,656 | 1,713.45 | 1,713.45 | +24.6 (+1.46%) | 829 |
12 Jun 2013 | INR | 1,742.4 | 1,745 | 1,677 | 1,688.85 | 1,688.85 | -38.7 (-2.24%) | 429 |
11 Jun 2013 | INR | 1,748 | 1,775 | 1,698 | 1,727.55 | 1,727.55 | -2.45 (-0.14%) | 1,101 |
10 Jun 2013 | INR | 1,722.2 | 1,754.9 | 1,690.25 | 1,730 | 1,730 | -20.05 (-1.15%) | 1,367 |
7 Jun 2013 | INR | 1,725 | 1,764 | 1,725 | 1,750.05 | 1,750.05 | -11.6 (-0.66%) | 887 |