Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 14.65 | 14.7 | 14.4 | 14.45 | 14.45 | -0.25 (-1.70%) | 26,991 |
12 Dec 2013 | INR | 14.9 | 14.95 | 14.65 | 14.7 | 14.7 | -0.2 (-1.34%) | 33,072 |
11 Dec 2013 | INR | 15 | 15.2 | 14.8 | 14.9 | 14.9 | -0.3 (-1.97%) | 32,225 |
10 Dec 2013 | INR | 15.6 | 15.6 | 15.1 | 15.2 | 15.2 | -0.2 (-1.30%) | 26,147 |
9 Dec 2013 | INR | 16.1 | 16.25 | 15.3 | 15.4 | 15.4 | -0.25 (-1.60%) | 82,434 |
6 Dec 2013 | INR | 15.8 | 16.05 | 15.5 | 15.65 | 15.65 | -0.25 (-1.57%) | 43,748 |
5 Dec 2013 | INR | 15.85 | 16.2 | 15.6 | 15.9 | 15.9 | 0.0 (0.0%) | 46,383 |
4 Dec 2013 | INR | 15.95 | 16.3 | 15.85 | 15.9 | 15.9 | -0.05 (-0.31%) | 36,059 |
3 Dec 2013 | INR | 16 | 16.35 | 15.85 | 15.95 | 15.95 | +0.1 (+0.63%) | 80,794 |
2 Dec 2013 | INR | 15.3 | 16.3 | 15 | 15.85 | 15.85 | +0.6 (+3.93%) | 166,610 |
29 Nov 2013 | INR | 13.87 | 15.5 | 13.87 | 15.25 | 15.25 | +1.34 (+9.63%) | 205,736 |
28 Nov 2013 | INR | 13.9 | 14.27 | 13.86 | 13.91 | 13.91 | -0.02 (-0.14%) | 69,639 |
27 Nov 2013 | INR | 14 | 14 | 13.92 | 13.93 | 13.93 | +0.03 (+0.22%) | 13,358 |
26 Nov 2013 | INR | 13.91 | 14.2 | 13.82 | 13.9 | 13.9 | -0.11 (-0.79%) | 24,992 |
25 Nov 2013 | INR | 13.98 | 14.15 | 13.9 | 14.01 | 14.01 | +0.19 (+1.37%) | 30,306 |
22 Nov 2013 | INR | 13.93 | 13.93 | 13.7 | 13.82 | 13.82 | +0.02 (+0.14%) | 49,653 |
21 Nov 2013 | INR | 13.8 | 13.95 | 13.75 | 13.8 | 13.8 | -0.09 (-0.65%) | 27,737 |
20 Nov 2013 | INR | 13.9 | 14 | 13.81 | 13.89 | 13.89 | -0.1 (-0.71%) | 35,589 |
19 Nov 2013 | INR | 13.98 | 14.2 | 13.85 | 13.99 | 13.99 | +0.07 (+0.50%) | 57,193 |
18 Nov 2013 | INR | 13.8 | 14.3 | 13.8 | 13.92 | 13.92 | +0.16 (+1.16%) | 132,434 |
14 Nov 2013 | INR | 13.89 | 13.92 | 13.67 | 13.76 | 13.76 | +0.09 (+0.66%) | 39,072 |
13 Nov 2013 | INR | 14 | 14.08 | 13.5 | 13.67 | 13.67 | -0.38 (-2.70%) | 38,093 |
12 Nov 2013 | INR | 14.57 | 14.57 | 13.99 | 14.05 | 14.05 | -0.27 (-1.89%) | 37,758 |
11 Nov 2013 | INR | 14 | 14.7 | 13.86 | 14.32 | 14.32 | +0.38 (+2.73%) | 121,626 |
8 Nov 2013 | INR | 14.17 | 14.17 | 13.9 | 13.94 | 13.94 | +0.05 (+0.36%) | 36,077 |
7 Nov 2013 | INR | 14.24 | 14.6 | 13.8 | 13.89 | 13.89 | -0.13 (-0.93%) | 61,525 |
6 Nov 2013 | INR | 14.2 | 14.59 | 13.9 | 14.02 | 14.02 | -0.07 (-0.50%) | 84,539 |
5 Nov 2013 | INR | 14.15 | 14.2 | 13.55 | 14.09 | 14.09 | +0.24 (+1.73%) | 28,300 |
1 Nov 2013 | INR | 13.65 | 13.98 | 13.65 | 13.85 | 13.85 | +0.27 (+1.99%) | 45,537 |
31 Oct 2013 | INR | 13.51 | 13.65 | 13.5 | 13.58 | 13.58 | +0.08 (+0.59%) | 28,952 |