Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2013 | INR | 4.5 | 4.6 | 4.5 | 4.6 | 1.15 | +0.1 (+2.22%) | 9,800 |
13 Dec 2013 | INR | 4.51 | 4.55 | 4.5 | 4.5 | 1.125 | -0.09 (-1.96%) | 10,113 |
12 Dec 2013 | INR | 4.25 | 4.59 | 4.25 | 4.59 | 1.1475 | +0.21 (+4.79%) | 8,587 |
11 Dec 2013 | INR | 4.25 | 4.46 | 4.25 | 4.38 | 1.095 | +0.13 (+3.06%) | 7,003 |
10 Dec 2013 | INR | 4.4 | 4.4 | 4.05 | 4.25 | 1.0625 | 0.0 (0.0%) | 7,700 |
9 Dec 2013 | INR | 3.9 | 4.25 | 3.9 | 4.25 | 1.0625 | +0.15 (+3.66%) | 19,253 |
6 Dec 2013 | INR | 4.02 | 4.1 | 4.02 | 4.1 | 1.025 | +0.08 (+1.99%) | 16,326 |
5 Dec 2013 | INR | 3.9 | 4.07 | 3.9 | 4.02 | 1.005 | +0.12 (+3.08%) | 9,876 |
4 Dec 2013 | INR | 3.81 | 3.9 | 3.81 | 3.9 | 0.975 | +0.1 (+2.63%) | 7,884 |
3 Dec 2013 | INR | 3.8 | 3.9 | 3.71 | 3.8 | 0.95 | +0.03 (+0.80%) | 8,489 |
2 Dec 2013 | INR | 3.8 | 3.88 | 3.75 | 3.77 | 0.9425 | -0.03 (-0.79%) | 4,900 |
29 Nov 2013 | INR | 3.5 | 3.8 | 3.5 | 3.8 | 0.95 | +0.18 (+4.97%) | 2,769 |
28 Nov 2013 | INR | 3.62 | 3.62 | 3.61 | 3.62 | 0.905 | +0.17 (+4.93%) | 13,995 |
27 Nov 2013 | INR | 3.54 | 3.54 | 3.45 | 3.45 | 0.8625 | +0.07 (+2.07%) | 15,038 |
26 Nov 2013 | INR | 3.48 | 3.53 | 3.38 | 3.38 | 0.845 | -0.17 (-4.79%) | 14,490 |
25 Nov 2013 | INR | 3.55 | 3.6 | 3.54 | 3.55 | 0.8875 | -0.15 (-4.05%) | 10,399 |
22 Nov 2013 | INR | 3.72 | 3.81 | 3.57 | 3.7 | 0.925 | +0.07 (+1.93%) | 16,490 |
21 Nov 2013 | INR | 3.67 | 3.67 | 3.57 | 3.63 | 0.9075 | -0.04 (-1.09%) | 1,090 |
20 Nov 2013 | INR | 3.67 | 3.67 | 3.67 | 3.67 | 0.9175 | +0.17 (+4.86%) | 14,655 |
19 Nov 2013 | INR | 3.37 | 3.65 | 3.37 | 3.5 | 0.875 | -0.02 (-0.57%) | 19,670 |
18 Nov 2013 | INR | 3.51 | 3.83 | 3.51 | 3.52 | 0.88 | -0.13 (-3.56%) | 1,930 |
14 Nov 2013 | INR | 3.8 | 3.8 | 3.65 | 3.65 | 0.9125 | -0.05 (-1.35%) | 1,300 |
13 Nov 2013 | INR | 3.86 | 3.86 | 3.5 | 3.7 | 0.925 | +0.02 (+0.54%) | 2,600 |
12 Nov 2013 | INR | 3.55 | 3.68 | 3.55 | 3.68 | 0.92 | +0.17 (+4.84%) | 4,930 |
11 Nov 2013 | INR | 3.81 | 3.81 | 3.51 | 3.51 | 0.8775 | -0.12 (-3.31%) | 3,050 |
8 Nov 2013 | INR | 4.03 | 4.03 | 3.63 | 3.63 | 0.9075 | -0.16 (-4.22%) | 6,200 |
7 Nov 2013 | INR | 4.05 | 4.05 | 3.79 | 3.79 | 0.9475 | -0.41 (-9.76%) | 2,659 |
6 Nov 2013 | INR | 4.21 | 4.34 | 4.2 | 4.2 | 1.05 | -0.45 (-9.68%) | 5,864 |
5 Nov 2013 | INR | 4 | 4.65 | 4 | 4.65 | 1.1625 | +0.65 (+16.25%) | 24,531 |
1 Nov 2013 | INR | 3.1 | 4 | 3.1 | 4 | 1 | +0.4 (+11.11%) | 23,814 |