Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 11.75 | 11.75 | 10.41 | 10.53 | 10.53 | -0.82 (-7.22%) | 466,382 |
13 Sep 2013 | INR | 11.2 | 11.6 | 11.12 | 11.35 | 11.35 | +0.21 (+1.89%) | 380,299 |
12 Sep 2013 | INR | 10.94 | 11.73 | 10.82 | 11.14 | 11.14 | +0.2 (+1.83%) | 1,223,528 |
11 Sep 2013 | INR | 9.87 | 11.2 | 9.87 | 10.94 | 10.94 | +1.07 (+10.84%) | 874,857 |
10 Sep 2013 | INR | 9.85 | 10.25 | 9.66 | 9.87 | 9.87 | +0.03 (+0.30%) | 436,115 |
6 Sep 2013 | INR | 10 | 10.08 | 9.8 | 9.84 | 9.84 | -0.01 (-0.10%) | 237,252 |
5 Sep 2013 | INR | 9.98 | 10.2 | 9.8 | 9.85 | 9.85 | +0.13 (+1.34%) | 264,008 |
4 Sep 2013 | INR | 9.65 | 9.85 | 9.57 | 9.72 | 9.72 | +0.08 (+0.83%) | 116,233 |
3 Sep 2013 | INR | 10.15 | 10.15 | 9.58 | 9.64 | 9.64 | -0.32 (-3.21%) | 228,571 |
2 Sep 2013 | INR | 10 | 10.04 | 9.85 | 9.96 | 9.96 | +0.21 (+2.15%) | 157,392 |
30 Aug 2013 | INR | 9.93 | 10.19 | 9.71 | 9.75 | 9.75 | -0.18 (-1.81%) | 170,778 |
29 Aug 2013 | INR | 10 | 10.14 | 9.84 | 9.93 | 9.93 | -0.01 (-0.10%) | 117,569 |
28 Aug 2013 | INR | 9.9 | 10.25 | 9.66 | 9.94 | 9.94 | -0.17 (-1.68%) | 220,969 |
27 Aug 2013 | INR | 10.3 | 10.7 | 10.06 | 10.11 | 10.11 | -0.43 (-4.08%) | 123,615 |
26 Aug 2013 | INR | 10.5 | 10.63 | 10.36 | 10.54 | 10.54 | +0.18 (+1.74%) | 161,496 |
23 Aug 2013 | INR | 10.24 | 10.54 | 10.03 | 10.36 | 10.36 | +0.38 (+3.81%) | 278,454 |
22 Aug 2013 | INR | 10.06 | 10.3 | 9.81 | 9.98 | 9.98 | -0.15 (-1.48%) | 183,166 |
21 Aug 2013 | INR | 10.49 | 10.64 | 10.05 | 10.13 | 10.13 | -0.2 (-1.94%) | 176,988 |
20 Aug 2013 | INR | 9.8 | 10.5 | 9.61 | 10.33 | 10.33 | +0.33 (+3.30%) | 245,126 |
19 Aug 2013 | INR | 9.5 | 10.35 | 9.25 | 10 | 10 | +0.43 (+4.49%) | 412,285 |
16 Aug 2013 | INR | 11 | 11 | 9.35 | 9.57 | 9.57 | -1.06 (-9.97%) | 435,391 |
14 Aug 2013 | INR | 10.9 | 10.9 | 10.6 | 10.63 | 10.63 | -0.03 (-0.28%) | 325,690 |
13 Aug 2013 | INR | 10.6 | 11.05 | 10.5 | 10.66 | 10.66 | +0.01 (+0.09%) | 437,572 |
12 Aug 2013 | INR | 10.61 | 10.98 | 10.36 | 10.65 | 10.65 | +0.04 (+0.38%) | 260,197 |
8 Aug 2013 | INR | 10.5 | 10.84 | 10.45 | 10.61 | 10.61 | +0.11 (+1.05%) | 353,429 |
7 Aug 2013 | INR | 10.26 | 11.08 | 10.26 | 10.5 | 10.5 | +0.02 (+0.19%) | 598,604 |
6 Aug 2013 | INR | 11.37 | 11.4 | 10.38 | 10.48 | 10.48 | -0.75 (-6.68%) | 819,178 |
5 Aug 2013 | INR | 10.2 | 11.34 | 9.8 | 11.23 | 11.23 | +1.67 (+17.47%) | 1,926,133 |
2 Aug 2013 | INR | 8.18 | 9.56 | 7.75 | 9.56 | 9.56 | +1.59 (+19.95%) | 2,144,381 |
1 Aug 2013 | INR | 8 | 8.24 | 7.8 | 7.97 | 7.97 | +0.05 (+0.63%) | 232,538 |