Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2013 | INR | 23 | 23 | 21.05 | 21.75 | 21.75 | +0.35 (+1.64%) | 1,000 |
12 Sep 2013 | INR | 22 | 23 | 21.4 | 21.4 | 21.4 | -0.85 (-3.82%) | 254 |
11 Sep 2013 | INR | 22 | 22.25 | 20.95 | 22.25 | 22.25 | +0.95 (+4.46%) | 2,374 |
10 Sep 2013 | INR | 19.6 | 21.5 | 19.55 | 21.3 | 21.3 | +1.3 (+6.50%) | 681 |
6 Sep 2013 | INR | 19.5 | 20.5 | 19.5 | 20 | 20 | +1 (+5.26%) | 862 |
5 Sep 2013 | INR | 18.05 | 19.1 | 18.05 | 19 | 19 | +0.6 (+3.26%) | 261 |
4 Sep 2013 | INR | 18.5 | 19.35 | 18.3 | 18.4 | 18.4 | -0.05 (-0.27%) | 819 |
3 Sep 2013 | INR | 18.3 | 19.6 | 18 | 18.45 | 18.45 | -0.25 (-1.34%) | 1,781 |
2 Sep 2013 | INR | 19.9 | 19.9 | 18.7 | 18.7 | 18.7 | -0.6 (-3.11%) | 869 |
30 Aug 2013 | INR | 20.45 | 20.45 | 19.25 | 19.3 | 19.3 | -0.55 (-2.77%) | 124 |
29 Aug 2013 | INR | 18.55 | 19.9 | 18.55 | 19.85 | 19.85 | +0.8 (+4.20%) | 949 |
28 Aug 2013 | INR | 20.05 | 20.05 | 19.05 | 19.05 | 19.05 | -1 (-4.99%) | 2,151 |
27 Aug 2013 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.1 (-0.50%) | 200 |
26 Aug 2013 | INR | 20.5 | 21 | 19.8 | 20.15 | 20.15 | -0.2 (-0.98%) | 1,549 |
23 Aug 2013 | INR | 20.3 | 22.35 | 20.3 | 20.35 | 20.35 | -1 (-4.68%) | 10,338 |
22 Aug 2013 | INR | 21.85 | 21.85 | 20.65 | 21.35 | 21.35 | -0.35 (-1.61%) | 1,202 |
21 Aug 2013 | INR | 22.45 | 22.45 | 21 | 21.7 | 21.7 | +0.3 (+1.40%) | 3,415 |
20 Aug 2013 | INR | 21.3 | 22.2 | 21.3 | 21.4 | 21.4 | -0.85 (-3.82%) | 110 |
19 Aug 2013 | INR | 22.95 | 22.95 | 21.5 | 22.25 | 22.25 | +0.35 (+1.60%) | 735 |
16 Aug 2013 | INR | 22 | 23.65 | 21.9 | 21.9 | 21.9 | -1.1 (-4.78%) | 1,670 |
14 Aug 2013 | INR | 23 | 23 | 21.65 | 23 | 23 | +1.05 (+4.78%) | 1,974 |
13 Aug 2013 | INR | 21.5 | 22.7 | 21.5 | 21.95 | 21.95 | +0.3 (+1.39%) | 436 |
12 Aug 2013 | INR | 21.35 | 23.4 | 21.35 | 21.65 | 21.65 | -0.75 (-3.35%) | 6 |
8 Aug 2013 | INR | 22.6 | 22.6 | 22.4 | 22.4 | 22.4 | +0.7 (+3.23%) | 119 |
7 Aug 2013 | INR | 22 | 22 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 448 |
6 Aug 2013 | INR | 22.1 | 22.85 | 21.9 | 22.8 | 22.8 | -0.2 (-0.87%) | 1,404 |
5 Aug 2013 | INR | 23.1 | 23.1 | 23 | 23 | 23 | -1.2 (-4.96%) | 304 |
2 Aug 2013 | INR | 23.9 | 24.35 | 23.9 | 24.2 | 24.2 | -0.7 (-2.81%) | 801 |
1 Aug 2013 | INR | 25.05 | 25.85 | 24.9 | 24.9 | 24.9 | -1.3 (-4.96%) | 825 |
31 Jul 2013 | INR | 26.8 | 27.75 | 26.2 | 26.2 | 26.2 | -1.35 (-4.90%) | 20,404 |