Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 12.39 | 12.39 | 11.7 | 11.75 | 11.75 | -0.2 (-1.67%) | 19,998 |
13 Sep 2013 | INR | 12.29 | 12.29 | 11.92 | 11.95 | 11.95 | +0.02 (+0.17%) | 7,464 |
12 Sep 2013 | INR | 12.06 | 12.38 | 11.8 | 11.93 | 11.93 | -0.17 (-1.40%) | 12,681 |
11 Sep 2013 | INR | 12.45 | 12.45 | 12.02 | 12.1 | 12.1 | -0.03 (-0.25%) | 13,639 |
10 Sep 2013 | INR | 12.1 | 12.48 | 12.04 | 12.13 | 12.13 | -0.02 (-0.16%) | 12,485 |
6 Sep 2013 | INR | 12.58 | 12.58 | 12.11 | 12.15 | 12.15 | -0.12 (-0.98%) | 17,445 |
5 Sep 2013 | INR | 13.45 | 13.45 | 12.12 | 12.27 | 12.27 | +0.13 (+1.07%) | 16,937 |
4 Sep 2013 | INR | 12.3 | 12.47 | 12.01 | 12.14 | 12.14 | -0.03 (-0.25%) | 16,654 |
3 Sep 2013 | INR | 12.35 | 12.9 | 12 | 12.17 | 12.17 | -0.31 (-2.48%) | 6,134 |
2 Sep 2013 | INR | 13.25 | 13.7 | 12.3 | 12.48 | 12.48 | -0.5 (-3.85%) | 8,600 |
30 Aug 2013 | INR | 12 | 13.19 | 12 | 12.98 | 12.98 | +0.64 (+5.19%) | 25,601 |
29 Aug 2013 | INR | 11.55 | 12.84 | 11.55 | 12.34 | 12.34 | +0.37 (+3.09%) | 13,188 |
28 Aug 2013 | INR | 13.39 | 13.39 | 11 | 11.97 | 11.97 | -0.06 (-0.50%) | 25,240 |
27 Aug 2013 | INR | 12.71 | 12.71 | 11.77 | 12.03 | 12.03 | -0.05 (-0.41%) | 8,008 |
26 Aug 2013 | INR | 11.81 | 12.5 | 11.81 | 12.08 | 12.08 | +0.06 (+0.50%) | 8,961 |
23 Aug 2013 | INR | 12.7 | 12.7 | 11.76 | 12.02 | 12.02 | +0.09 (+0.75%) | 12,867 |
22 Aug 2013 | INR | 12 | 12.3 | 11.66 | 11.93 | 11.93 | -0.06 (-0.50%) | 8,813 |
21 Aug 2013 | INR | 12.1 | 12.74 | 11.9 | 11.99 | 11.99 | -0.2 (-1.64%) | 14,204 |
20 Aug 2013 | INR | 12.3 | 12.5 | 11.7 | 12.19 | 12.19 | +0.14 (+1.16%) | 12,259 |
19 Aug 2013 | INR | 12.01 | 12.43 | 11.5 | 12.05 | 12.05 | +0.07 (+0.58%) | 12,583 |
16 Aug 2013 | INR | 12.65 | 12.65 | 11.9 | 11.98 | 11.98 | -0.39 (-3.15%) | 9,925 |
14 Aug 2013 | INR | 12.44 | 12.9 | 12.1 | 12.37 | 12.37 | -0.07 (-0.56%) | 10,329 |
13 Aug 2013 | INR | 13.2 | 13.2 | 12.39 | 12.44 | 12.44 | -0.31 (-2.43%) | 11,825 |
12 Aug 2013 | INR | 13.5 | 13.5 | 12.15 | 12.75 | 12.75 | +0.33 (+2.66%) | 15,157 |
8 Aug 2013 | INR | 12.4 | 12.67 | 12.16 | 12.42 | 12.42 | +0.15 (+1.22%) | 11,382 |
7 Aug 2013 | INR | 12.71 | 12.9 | 12.21 | 12.27 | 12.27 | -0.45 (-3.54%) | 19,304 |
6 Aug 2013 | INR | 12.9 | 13.29 | 12.25 | 12.72 | 12.72 | +0.48 (+3.92%) | 22,829 |
5 Aug 2013 | INR | 12.15 | 12.84 | 12.15 | 12.24 | 12.24 | +0.01 (+0.08%) | 23,121 |
2 Aug 2013 | INR | 12.9 | 13 | 12.1 | 12.23 | 12.23 | -0.23 (-1.85%) | 12,033 |
1 Aug 2013 | INR | 14 | 14 | 12.25 | 12.46 | 12.46 | -0.35 (-2.73%) | 9,713 |