Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 5.95 | 6.18 | 5.9 | 5.92 | 5.92 | -0.03 (-0.50%) | 7,052 |
12 Dec 2013 | INR | 5.81 | 6 | 5.81 | 5.95 | 5.95 | +0.04 (+0.68%) | 290 |
11 Dec 2013 | INR | 5.8 | 6.15 | 5.8 | 5.91 | 5.91 | -0.24 (-3.90%) | 10,350 |
10 Dec 2013 | INR | 6.05 | 6.15 | 6.01 | 6.15 | 6.15 | -0.03 (-0.49%) | 1,200 |
9 Dec 2013 | INR | 5.91 | 6.35 | 5.91 | 6.18 | 6.18 | +0.05 (+0.82%) | 11,469 |
6 Dec 2013 | INR | 6.1 | 6.35 | 6 | 6.13 | 6.13 | -0.12 (-1.92%) | 19,804 |
5 Dec 2013 | INR | 6.2 | 6.25 | 6.2 | 6.25 | 6.25 | -0.01 (-0.16%) | 4,300 |
4 Dec 2013 | INR | 6.2 | 6.45 | 6.16 | 6.26 | 6.26 | +0.14 (+2.29%) | 7,583 |
3 Dec 2013 | INR | 6.1 | 6.2 | 6.1 | 6.12 | 6.12 | -0.04 (-0.65%) | 540 |
2 Dec 2013 | INR | 6.7 | 6.7 | 6.16 | 6.16 | 6.16 | -0.27 (-4.20%) | 2,150 |
29 Nov 2013 | INR | 6.07 | 6.48 | 6.07 | 6.43 | 6.43 | +0.26 (+4.21%) | 5,366 |
28 Nov 2013 | INR | 6.59 | 6.59 | 6.17 | 6.17 | 6.17 | +0.06 (+0.98%) | 4,700 |
27 Nov 2013 | INR | 6.06 | 6.11 | 6.06 | 6.11 | 6.11 | -0.15 (-2.40%) | 550 |
26 Nov 2013 | INR | 6.15 | 6.5 | 6.15 | 6.26 | 6.26 | -0.19 (-2.95%) | 3,473 |
25 Nov 2013 | INR | 6.21 | 6.47 | 6.21 | 6.45 | 6.45 | +0.11 (+1.74%) | 4,087 |
22 Nov 2013 | INR | 6.54 | 6.55 | 6.15 | 6.34 | 6.34 | -0.13 (-2.01%) | 11,800 |
21 Nov 2013 | INR | 6.25 | 6.47 | 6.2 | 6.47 | 6.47 | +0.06 (+0.94%) | 994 |
20 Nov 2013 | INR | 6.55 | 6.55 | 6.37 | 6.41 | 6.41 | -0.03 (-0.47%) | 5,562 |
19 Nov 2013 | INR | 6.49 | 6.5 | 6.15 | 6.44 | 6.44 | +0.23 (+3.70%) | 9,709 |
18 Nov 2013 | INR | 6 | 6.3 | 5.81 | 6.21 | 6.21 | +0.21 (+3.50%) | 4,650 |
14 Nov 2013 | INR | 6 | 6.38 | 5.85 | 6 | 6 | -0.12 (-1.96%) | 3,740 |
13 Nov 2013 | INR | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | -0.32 (-4.97%) | 3,302 |
12 Nov 2013 | INR | 6.25 | 6.5 | 6.12 | 6.44 | 6.44 | +0.18 (+2.88%) | 10,981 |
11 Nov 2013 | INR | 6.27 | 6.4 | 6.03 | 6.26 | 6.26 | -0.18 (-2.80%) | 10,178 |
8 Nov 2013 | INR | 6 | 6.6 | 6 | 6.44 | 6.44 | +0.24 (+3.87%) | 14,540 |
7 Nov 2013 | INR | 6.99 | 6.99 | 6.15 | 6.2 | 6.2 | -0.51 (-7.60%) | 11,976 |
6 Nov 2013 | INR | 6.52 | 6.8 | 6.4 | 6.71 | 6.71 | +0.33 (+5.17%) | 19,748 |
5 Nov 2013 | INR | 6.2 | 6.44 | 5.86 | 6.38 | 6.38 | +0.53 (+9.06%) | 7,475 |
1 Nov 2013 | INR | 5.7 | 5.9 | 5.7 | 5.85 | 5.85 | -0.15 (-2.50%) | 1,209 |
31 Oct 2013 | INR | 6.02 | 6.15 | 6 | 6 | 6 | -0.16 (-2.60%) | 948 |