Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 10.01 | 10.29 | 10 | 10.24 | 10.24 | +0.19 (+1.89%) | 5,108 |
12 Dec 2013 | INR | 10.6 | 10.6 | 10 | 10.05 | 10.05 | -0.07 (-0.69%) | 29,581 |
11 Dec 2013 | INR | 10.05 | 10.42 | 10 | 10.12 | 10.12 | -0.15 (-1.46%) | 17,256 |
10 Dec 2013 | INR | 10.47 | 10.5 | 10 | 10.27 | 10.27 | +0.01 (+0.10%) | 19,230 |
9 Dec 2013 | INR | 10.51 | 10.69 | 10 | 10.26 | 10.26 | -0.25 (-2.38%) | 20,690 |
6 Dec 2013 | INR | 11.5 | 11.5 | 10.46 | 10.51 | 10.51 | -0.03 (-0.28%) | 13,989 |
5 Dec 2013 | INR | 10.66 | 11.1 | 10.45 | 10.54 | 10.54 | -0.41 (-3.74%) | 17,142 |
4 Dec 2013 | INR | 10.75 | 11 | 10.72 | 10.95 | 10.95 | -0.05 (-0.45%) | 6,331 |
3 Dec 2013 | INR | 10.95 | 11.1 | 10.62 | 11 | 11 | +0.14 (+1.29%) | 14,624 |
2 Dec 2013 | INR | 10.9 | 11.1 | 10.66 | 10.86 | 10.86 | +0.25 (+2.36%) | 40,603 |
29 Nov 2013 | INR | 10.7 | 10.94 | 10.5 | 10.61 | 10.61 | -0.19 (-1.76%) | 12,147 |
28 Nov 2013 | INR | 10.95 | 10.95 | 10.61 | 10.8 | 10.8 | -0.03 (-0.28%) | 4,863 |
27 Nov 2013 | INR | 10.6 | 11.1 | 10.6 | 10.83 | 10.83 | +0.23 (+2.17%) | 30,708 |
26 Nov 2013 | INR | 10.89 | 10.89 | 10.6 | 10.6 | 10.6 | -0.01 (-0.09%) | 27,207 |
25 Nov 2013 | INR | 10.65 | 10.9 | 10.52 | 10.61 | 10.61 | -0.07 (-0.66%) | 5,837 |
22 Nov 2013 | INR | 10.51 | 10.74 | 10.51 | 10.68 | 10.68 | +0.01 (+0.09%) | 10,678 |
21 Nov 2013 | INR | 10.8 | 10.9 | 10.6 | 10.67 | 10.67 | -0.18 (-1.66%) | 8,504 |
20 Nov 2013 | INR | 10.6 | 10.9 | 10.6 | 10.85 | 10.85 | -0.01 (-0.09%) | 14,881 |
19 Nov 2013 | INR | 11.4 | 11.4 | 10.5 | 10.86 | 10.86 | -0.14 (-1.27%) | 24,496 |
18 Nov 2013 | INR | 11.22 | 11.6 | 10.76 | 11 | 11 | -0.28 (-2.48%) | 37,811 |
14 Nov 2013 | INR | 11.31 | 11.66 | 11.2 | 11.28 | 11.28 | -0.16 (-1.40%) | 20,726 |
13 Nov 2013 | INR | 11.7 | 11.85 | 11.32 | 11.44 | 11.44 | -0.25 (-2.14%) | 7,050 |
12 Nov 2013 | INR | 11.66 | 11.88 | 11.5 | 11.69 | 11.69 | -0.11 (-0.93%) | 13,012 |
11 Nov 2013 | INR | 11.33 | 12.35 | 11.33 | 11.8 | 11.8 | -0.2 (-1.67%) | 11,097 |
8 Nov 2013 | INR | 12.35 | 12.65 | 12 | 12 | 12 | -0.1 (-0.83%) | 22,679 |
7 Nov 2013 | INR | 11.7 | 12.89 | 11.7 | 12.1 | 12.1 | +0.47 (+4.04%) | 99,019 |
6 Nov 2013 | INR | 11.21 | 12 | 11.21 | 11.63 | 11.63 | +0.3 (+2.65%) | 44,906 |
5 Nov 2013 | INR | 11.3 | 11.7 | 11.21 | 11.33 | 11.33 | +0.22 (+1.98%) | 21,865 |
1 Nov 2013 | INR | 11.2 | 11.64 | 11.06 | 11.11 | 11.11 | -0.17 (-1.51%) | 39,416 |
31 Oct 2013 | INR | 11.6 | 11.74 | 11.25 | 11.28 | 11.28 | -0.52 (-4.41%) | 46,893 |