Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 4.35 | 4.72 | 4.35 | 4.66 | 4.66 | +0.22 (+4.95%) | 28,350 |
13 Sep 2013 | INR | 4.25 | 4.47 | 4.25 | 4.44 | 4.44 | +0.07 (+1.60%) | 13,300 |
12 Sep 2013 | INR | 4.21 | 4.53 | 4.2 | 4.37 | 4.37 | +0.08 (+1.86%) | 5,875 |
11 Sep 2013 | INR | 4.41 | 4.49 | 4.16 | 4.29 | 4.29 | -0.18 (-4.03%) | 33,000 |
10 Sep 2013 | INR | 4.31 | 4.59 | 4.31 | 4.47 | 4.47 | +0.07 (+1.59%) | 9,602 |
6 Sep 2013 | INR | 4.11 | 4.6 | 4.11 | 4.4 | 4.4 | +0.15 (+3.53%) | 36,902 |
5 Sep 2013 | INR | 4.22 | 4.35 | 4.21 | 4.25 | 4.25 | -0.21 (-4.71%) | 13,700 |
4 Sep 2013 | INR | 4.29 | 4.5 | 4.2 | 4.46 | 4.46 | +0.25 (+5.94%) | 46,900 |
3 Sep 2013 | INR | 4.18 | 4.35 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 35,200 |
2 Sep 2013 | INR | 4.23 | 4.23 | 4.05 | 4.19 | 4.19 | -0.03 (-0.71%) | 17,704 |
30 Aug 2013 | INR | 4.07 | 4.39 | 4.07 | 4.22 | 4.22 | +0.19 (+4.71%) | 10,360 |
29 Aug 2013 | INR | 4 | 4.15 | 4 | 4.03 | 4.03 | -0.07 (-1.71%) | 3,211 |
28 Aug 2013 | INR | 4.11 | 4.11 | 4.01 | 4.1 | 4.1 | -0.04 (-0.97%) | 9,660 |
27 Aug 2013 | INR | 4.05 | 4.16 | 4.01 | 4.14 | 4.14 | -0.16 (-3.72%) | 7,082 |
26 Aug 2013 | INR | 4.02 | 4.4 | 3.93 | 4.3 | 4.3 | +0.28 (+6.97%) | 23,002 |
23 Aug 2013 | INR | 4.18 | 4.18 | 3.95 | 4.02 | 4.02 | -0.19 (-4.51%) | 13,462 |
22 Aug 2013 | INR | 4.1 | 4.25 | 3.71 | 4.21 | 4.21 | +0.21 (+5.25%) | 58,180 |
21 Aug 2013 | INR | 4.15 | 4.15 | 3.93 | 4 | 4 | +0.03 (+0.76%) | 2,200 |
20 Aug 2013 | INR | 4.1 | 4.1 | 3.93 | 3.97 | 3.97 | -0.13 (-3.17%) | 16,500 |
19 Aug 2013 | INR | 4.14 | 4.19 | 3.88 | 4.1 | 4.1 | +0.15 (+3.80%) | 5,200 |
16 Aug 2013 | INR | 4 | 4.1 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 28,255 |
14 Aug 2013 | INR | 3.95 | 4.2 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 8,150 |
13 Aug 2013 | INR | 3.99 | 4.1 | 3.85 | 3.95 | 3.95 | -0.04 (-1.00%) | 15,856 |
12 Aug 2013 | INR | 3.99 | 4.04 | 3.88 | 3.99 | 3.99 | +0.03 (+0.76%) | 5,163 |
8 Aug 2013 | INR | 3.69 | 4 | 3.69 | 3.96 | 3.96 | +0.1 (+2.59%) | 7,448 |
7 Aug 2013 | INR | 3.85 | 3.9 | 3.75 | 3.86 | 3.86 | +0.04 (+1.05%) | 11,990 |
6 Aug 2013 | INR | 3.7 | 3.94 | 3.4 | 3.82 | 3.82 | +0.06 (+1.60%) | 52,930 |
5 Aug 2013 | INR | 3.71 | 3.87 | 3.65 | 3.76 | 3.76 | +0.07 (+1.90%) | 5,445 |
2 Aug 2013 | INR | 3.84 | 4.07 | 3.65 | 3.69 | 3.69 | -0.04 (-1.07%) | 28,218 |
1 Aug 2013 | INR | 3.96 | 3.96 | 3.6 | 3.73 | 3.73 | -0.26 (-6.52%) | 35,802 |