Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 46.05 | 47.25 | 45 | 45.35 | 45.35 | -1.4 (-2.99%) | 34,423 |
12 Dec 2013 | INR | 46.7 | 48.4 | 46.6 | 46.75 | 46.75 | -0.25 (-0.53%) | 55,394 |
11 Dec 2013 | INR | 47.8 | 47.9 | 46.85 | 47 | 47 | -0.8 (-1.67%) | 32,497 |
10 Dec 2013 | INR | 48.6 | 48.85 | 47.4 | 47.8 | 47.8 | -0.7 (-1.44%) | 44,546 |
9 Dec 2013 | INR | 51 | 51.05 | 48.2 | 48.5 | 48.5 | -1.4 (-2.81%) | 87,543 |
6 Dec 2013 | INR | 50.4 | 50.8 | 48.7 | 49.9 | 49.9 | +0.85 (+1.73%) | 154,074 |
5 Dec 2013 | INR | 49.5 | 49.6 | 48.35 | 49.05 | 49.05 | +1 (+2.08%) | 89,237 |
4 Dec 2013 | INR | 48.55 | 49.6 | 47.5 | 48.05 | 48.05 | 0.0 (0.0%) | 129,987 |
3 Dec 2013 | INR | 49.5 | 50.8 | 47.45 | 48.05 | 48.05 | -1.3 (-2.63%) | 306,070 |
2 Dec 2013 | INR | 46.95 | 50.3 | 46.6 | 49.35 | 49.35 | +3.25 (+7.05%) | 346,777 |
29 Nov 2013 | INR | 45 | 48.15 | 45 | 46.1 | 46.1 | +0.95 (+2.10%) | 207,002 |
28 Nov 2013 | INR | 45 | 45.75 | 44.6 | 45.15 | 45.15 | +0.35 (+0.78%) | 25,574 |
27 Nov 2013 | INR | 44.5 | 45.25 | 44.3 | 44.8 | 44.8 | +0.1 (+0.22%) | 24,521 |
26 Nov 2013 | INR | 45.15 | 45.5 | 44.55 | 44.7 | 44.7 | -0.45 (-1.00%) | 34,799 |
25 Nov 2013 | INR | 45.65 | 45.8 | 45 | 45.15 | 45.15 | +0.45 (+1.01%) | 27,713 |
22 Nov 2013 | INR | 45.25 | 46.15 | 44.6 | 44.7 | 44.7 | -0.75 (-1.65%) | 35,779 |
21 Nov 2013 | INR | 46.05 | 46.05 | 44.95 | 45.45 | 45.45 | -0.85 (-1.84%) | 25,974 |
20 Nov 2013 | INR | 46.9 | 48.4 | 45.75 | 46.3 | 46.3 | -0.75 (-1.59%) | 71,100 |
19 Nov 2013 | INR | 46.25 | 47.6 | 45.15 | 47.05 | 47.05 | +1.5 (+3.29%) | 51,253 |
18 Nov 2013 | INR | 45.25 | 46.5 | 45.25 | 45.55 | 45.55 | +0.5 (+1.11%) | 23,792 |
14 Nov 2013 | INR | 45.3 | 46.25 | 44.7 | 45.05 | 45.05 | +0.55 (+1.24%) | 40,941 |
13 Nov 2013 | INR | 45.05 | 45.4 | 43.5 | 44.5 | 44.5 | -0.45 (-1.00%) | 19,822 |
12 Nov 2013 | INR | 45.05 | 46.75 | 44.6 | 44.95 | 44.95 | -1.2 (-2.60%) | 29,971 |
11 Nov 2013 | INR | 47.5 | 47.5 | 45.55 | 46.15 | 46.15 | -0.8 (-1.70%) | 29,176 |
8 Nov 2013 | INR | 48.05 | 48.45 | 46.75 | 46.95 | 46.95 | -1.05 (-2.19%) | 44,623 |
7 Nov 2013 | INR | 50.6 | 50.9 | 47.5 | 48 | 48 | -2.45 (-4.86%) | 79,581 |
6 Nov 2013 | INR | 49 | 53.5 | 49 | 50.45 | 50.45 | +1.65 (+3.38%) | 202,608 |
5 Nov 2013 | INR | 47.5 | 49.45 | 47.5 | 48.8 | 48.8 | +0.45 (+0.93%) | 32,827 |
1 Nov 2013 | INR | 47.85 | 49.6 | 47.6 | 48.35 | 48.35 | +0.5 (+1.04%) | 83,906 |
31 Oct 2013 | INR | 47.4 | 48.65 | 46.2 | 47.85 | 47.85 | +0.4 (+0.84%) | 34,641 |