Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2013 | INR | 27.3 | 29.15 | 26.2 | 26.7 | 26.7 | -0.65 (-2.38%) | 18,667 |
29 Jul 2013 | INR | 28.25 | 29 | 27.25 | 27.35 | 27.35 | -0.8 (-2.84%) | 2,725 |
26 Jul 2013 | INR | 25.75 | 28.85 | 25.05 | 28.15 | 28.15 | +2.65 (+10.39%) | 69,791 |
25 Jul 2013 | INR | 24.75 | 26.25 | 23.95 | 25.5 | 25.5 | +1.6 (+6.69%) | 66,708 |
24 Jul 2013 | INR | 26 | 26 | 23.25 | 23.9 | 23.9 | -1.45 (-5.72%) | 11,466 |
23 Jul 2013 | INR | 27 | 27.4 | 24.85 | 25.35 | 25.35 | -0.6 (-2.31%) | 17,847 |
22 Jul 2013 | INR | 27 | 27.65 | 25.25 | 25.95 | 25.95 | 0.0 (0.0%) | 45,421 |
19 Jul 2013 | INR | 27 | 27.45 | 25.5 | 25.95 | 25.95 | -0.05 (-0.19%) | 5,794 |
18 Jul 2013 | INR | 28 | 29.7 | 24.6 | 26 | 26 | -0.85 (-3.17%) | 80,766 |
17 Jul 2013 | INR | 27.9 | 28.75 | 23.45 | 26.85 | 26.85 | +2.45 (+10.04%) | 72,418 |
16 Jul 2013 | INR | 24.5 | 24.55 | 23.65 | 24.4 | 24.4 | +0.05 (+0.21%) | 3,123 |
15 Jul 2013 | INR | 25.5 | 26.15 | 23.95 | 24.35 | 24.35 | -0.6 (-2.40%) | 12,056 |
12 Jul 2013 | INR | 23.75 | 25.75 | 22.95 | 24.95 | 24.95 | +1.25 (+5.27%) | 36,242 |
11 Jul 2013 | INR | 22 | 24.75 | 21.75 | 23.7 | 23.7 | +1.9 (+8.72%) | 30,831 |
10 Jul 2013 | INR | 21.75 | 21.95 | 21.65 | 21.8 | 21.8 | +0.15 (+0.69%) | 4,348 |
9 Jul 2013 | INR | 22 | 22 | 21.45 | 21.65 | 21.65 | +0.1 (+0.46%) | 2,142 |
8 Jul 2013 | INR | 22 | 23.55 | 21 | 21.55 | 21.55 | -0.65 (-2.93%) | 8,467 |
5 Jul 2013 | INR | 22.5 | 22.85 | 21.75 | 22.2 | 22.2 | +0.35 (+1.60%) | 2,299 |
4 Jul 2013 | INR | 22.15 | 22.4 | 21.85 | 21.85 | 21.85 | -0.3 (-1.35%) | 1,761 |
3 Jul 2013 | INR | 22.15 | 22.4 | 21.7 | 22.15 | 22.15 | +0.2 (+0.91%) | 12,626 |
2 Jul 2013 | INR | 22.25 | 22.5 | 21.95 | 21.95 | 21.95 | -0.2 (-0.90%) | 42,074 |
1 Jul 2013 | INR | 22.5 | 22.55 | 21.85 | 22.15 | 22.15 | +0.5 (+2.31%) | 1,941 |
28 Jun 2013 | INR | 22.25 | 22.4 | 21.65 | 21.65 | 21.65 | -0.1 (-0.46%) | 3,178 |
27 Jun 2013 | INR | 23.25 | 23.25 | 21.55 | 21.75 | 21.75 | 0.0 (0.0%) | 3,164 |
26 Jun 2013 | INR | 22 | 22.4 | 21.75 | 21.75 | 21.75 | -0.05 (-0.23%) | 1,781 |
25 Jun 2013 | INR | 22 | 23 | 21.3 | 21.8 | 21.8 | +0.05 (+0.23%) | 13,157 |
24 Jun 2013 | INR | 22.3 | 22.5 | 21.75 | 21.75 | 21.75 | -0.3 (-1.36%) | 1,814 |
21 Jun 2013 | INR | 23 | 23 | 22 | 22.05 | 22.05 | -0.15 (-0.68%) | 18,818 |
20 Jun 2013 | INR | 23 | 23 | 22.2 | 22.2 | 22.2 | -0.3 (-1.33%) | 1,902 |
19 Jun 2013 | INR | 22.3 | 22.6 | 21.7 | 22.5 | 22.5 | +0.35 (+1.58%) | 3,841 |