Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 7 | 7.29 | 7 | 7.26 | 7.26 | +0.31 (+4.46%) | 68,321 |
13 Sep 2013 | INR | 6.51 | 6.95 | 6.51 | 6.95 | 6.95 | +0.33 (+4.98%) | 28,482 |
12 Sep 2013 | INR | 6.3 | 6.66 | 6.3 | 6.62 | 6.62 | +0.27 (+4.25%) | 54,211 |
11 Sep 2013 | INR | 6.55 | 6.65 | 6.3 | 6.35 | 6.35 | -0.15 (-2.31%) | 15,265 |
10 Sep 2013 | INR | 6.6 | 6.7 | 6.45 | 6.5 | 6.5 | -0.03 (-0.46%) | 62,747 |
6 Sep 2013 | INR | 6.25 | 6.58 | 6.25 | 6.53 | 6.53 | +0.23 (+3.65%) | 21,237 |
5 Sep 2013 | INR | 6.3 | 6.43 | 6.2 | 6.3 | 6.3 | +0.03 (+0.48%) | 37,563 |
4 Sep 2013 | INR | 6.05 | 6.4 | 5.8 | 6.27 | 6.27 | +0.17 (+2.79%) | 34,026 |
3 Sep 2013 | INR | 6.7 | 6.7 | 6.1 | 6.1 | 6.1 | -0.32 (-4.98%) | 39,739 |
2 Sep 2013 | INR | 6.3 | 6.42 | 6.12 | 6.42 | 6.42 | +0.3 (+4.90%) | 68,635 |
30 Aug 2013 | INR | 5.8 | 6.12 | 5.75 | 6.12 | 6.12 | +0.29 (+4.97%) | 49,412 |
29 Aug 2013 | INR | 5.7 | 5.88 | 5.6 | 5.83 | 5.83 | +0.05 (+0.87%) | 23,449 |
28 Aug 2013 | INR | 5.9 | 5.9 | 5.7 | 5.78 | 5.78 | -0.11 (-1.87%) | 48,605 |
27 Aug 2013 | INR | 6.2 | 6.2 | 5.83 | 5.89 | 5.89 | -0.19 (-3.13%) | 32,377 |
26 Aug 2013 | INR | 6.25 | 6.55 | 6 | 6.08 | 6.08 | -0.16 (-2.56%) | 64,274 |
23 Aug 2013 | INR | 6.32 | 6.32 | 5.91 | 6.24 | 6.24 | +0.22 (+3.65%) | 167,453 |
22 Aug 2013 | INR | 6.02 | 6.02 | 5.6 | 6.02 | 6.02 | +0.28 (+4.88%) | 112,847 |
21 Aug 2013 | INR | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | +0.27 (+4.94%) | 2,895 |
20 Aug 2013 | INR | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | +0.26 (+4.99%) | 4,263 |
19 Aug 2013 | INR | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | +0.24 (+4.83%) | 3,300 |
16 Aug 2013 | INR | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | +0.23 (+4.85%) | 19,376 |
14 Aug 2013 | INR | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | +0.22 (+4.87%) | 3,700 |
13 Aug 2013 | INR | 4.3 | 4.52 | 4.3 | 4.52 | 4.52 | +0.21 (+4.87%) | 90,017 |
12 Aug 2013 | INR | 4.73 | 4.74 | 4.3 | 4.31 | 4.31 | -0.21 (-4.65%) | 246,347 |
8 Aug 2013 | INR | 4.75 | 4.98 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 183,087 |
7 Aug 2013 | INR | 4.75 | 4.91 | 4.6 | 4.75 | 4.75 | +0.07 (+1.50%) | 44,397 |
6 Aug 2013 | INR | 5.09 | 5.13 | 4.68 | 4.68 | 4.68 | -0.24 (-4.88%) | 75,439 |
5 Aug 2013 | INR | 4.9 | 4.99 | 4.85 | 4.92 | 4.92 | +0.16 (+3.36%) | 26,348 |
2 Aug 2013 | INR | 4.81 | 5.14 | 4.76 | 4.76 | 4.76 | -0.24 (-4.80%) | 45,853 |
1 Aug 2013 | INR | 5.2 | 5.36 | 4.86 | 5 | 5 | -0.21 (-4.03%) | 63,402 |