Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 4.95 | 5.04 | 4.85 | 4.89 | 4.89 | -0.19 (-3.74%) | 275,020 |
12 Dec 2013 | INR | 5.02 | 5.2 | 4.91 | 5.08 | 5.08 | +0.08 (+1.60%) | 83,250 |
11 Dec 2013 | INR | 5 | 5 | 4.9 | 5 | 5 | +0.05 (+1.01%) | 13,650 |
10 Dec 2013 | INR | 4.92 | 5 | 4.91 | 4.95 | 4.95 | -0.01 (-0.20%) | 11,005 |
9 Dec 2013 | INR | 5 | 5.13 | 4.86 | 4.96 | 4.96 | +0.01 (+0.20%) | 50,350 |
6 Dec 2013 | INR | 4.93 | 5.05 | 4.92 | 4.95 | 4.95 | -0.02 (-0.40%) | 16,100 |
5 Dec 2013 | INR | 5.07 | 5.15 | 4.89 | 4.97 | 4.97 | +0.02 (+0.40%) | 55,100 |
4 Dec 2013 | INR | 4.95 | 5 | 4.9 | 4.95 | 4.95 | -0.02 (-0.40%) | 13,460 |
3 Dec 2013 | INR | 4.99 | 5.05 | 4.9 | 4.97 | 4.97 | -0.09 (-1.78%) | 22,175 |
2 Dec 2013 | INR | 5.04 | 5.09 | 4.96 | 5.06 | 5.06 | +0.02 (+0.40%) | 42,702 |
29 Nov 2013 | INR | 4.95 | 5.09 | 4.95 | 5.04 | 5.04 | +0.07 (+1.41%) | 16,826 |
28 Nov 2013 | INR | 5 | 5.1 | 4.92 | 4.97 | 4.97 | -0.03 (-0.60%) | 18,058 |
27 Nov 2013 | INR | 4.9 | 5.17 | 4.9 | 5 | 5 | +0.1 (+2.04%) | 25,529 |
26 Nov 2013 | INR | 5.2 | 5.2 | 4.89 | 4.9 | 4.9 | -0.21 (-4.11%) | 41,048 |
25 Nov 2013 | INR | 5.16 | 5.2 | 5.01 | 5.11 | 5.11 | +0.09 (+1.79%) | 10,956 |
22 Nov 2013 | INR | 5.1 | 5.16 | 5 | 5.02 | 5.02 | -0.13 (-2.52%) | 23,456 |
21 Nov 2013 | INR | 5.11 | 5.4 | 5.11 | 5.15 | 5.15 | -0.05 (-0.96%) | 17,800 |
20 Nov 2013 | INR | 5.49 | 5.6 | 5.15 | 5.2 | 5.2 | -0.22 (-4.06%) | 25,549 |
19 Nov 2013 | INR | 5.22 | 5.45 | 5.21 | 5.42 | 5.42 | -0.12 (-2.17%) | 24,191 |
18 Nov 2013 | INR | 5.09 | 5.58 | 4.82 | 5.54 | 5.54 | +0.57 (+11.47%) | 75,527 |
14 Nov 2013 | INR | 4.97 | 4.97 | 4.82 | 4.97 | 4.97 | +0.12 (+2.47%) | 1,825 |
13 Nov 2013 | INR | 4.73 | 4.89 | 4.72 | 4.85 | 4.85 | +0.09 (+1.89%) | 14,808 |
12 Nov 2013 | INR | 4.99 | 4.99 | 4.76 | 4.76 | 4.76 | -0.07 (-1.45%) | 18,340 |
11 Nov 2013 | INR | 5 | 5 | 4.75 | 4.83 | 4.83 | -0.32 (-6.21%) | 27,650 |
8 Nov 2013 | INR | 4.99 | 5.2 | 4.9 | 5.15 | 5.15 | +0.16 (+3.21%) | 41,062 |
7 Nov 2013 | INR | 4.77 | 5.25 | 4.71 | 4.99 | 4.99 | +0.22 (+4.61%) | 76,031 |
6 Nov 2013 | INR | 4.66 | 4.8 | 4.65 | 4.77 | 4.77 | +0.09 (+1.92%) | 10,310 |
5 Nov 2013 | INR | 4.8 | 4.9 | 4.66 | 4.68 | 4.68 | -0.04 (-0.85%) | 18,960 |
1 Nov 2013 | INR | 4.72 | 4.84 | 4.7 | 4.72 | 4.72 | -0.06 (-1.26%) | 49,175 |
31 Oct 2013 | INR | 4.94 | 4.94 | 4.78 | 4.78 | 4.78 | -0.08 (-1.65%) | 26,450 |