Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2013 | INR | 4.65 | 4.69 | 4.47 | 4.69 | 4.69 | -0.21 (-4.29%) | 8,500 |
11 Sep 2013 | INR | 4.12 | 4.9 | 4.1 | 4.9 | 4.9 | +0.79 (+19.22%) | 13,500 |
10 Sep 2013 | INR | 4.03 | 4.13 | 4.03 | 4.11 | 4.11 | +0.08 (+1.99%) | 12,300 |
6 Sep 2013 | INR | 3.95 | 4.06 | 3.95 | 4.03 | 4.03 | +0.09 (+2.28%) | 15,700 |
5 Sep 2013 | INR | 4.03 | 4.03 | 3.94 | 3.94 | 3.94 | -0.04 (-1.01%) | 15,800 |
4 Sep 2013 | INR | 4.08 | 4.08 | 3.95 | 3.98 | 3.98 | +0.48 (+13.71%) | 14,100 |
3 Sep 2013 | INR | 4.15 | 4.19 | 3.5 | 3.5 | 3.5 | -0.62 (-15.05%) | 13,200 |
2 Sep 2013 | INR | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | +0.01 (+0.24%) | 12,500 |
30 Aug 2013 | INR | 4.13 | 4.14 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 12,500 |
29 Aug 2013 | INR | 4.12 | 4.12 | 4.1 | 4.11 | 4.11 | -0.05 (-1.20%) | 12,500 |
28 Aug 2013 | INR | 4.14 | 4.17 | 4.14 | 4.16 | 4.16 | -0.04 (-0.95%) | 11,000 |
27 Aug 2013 | INR | 4.16 | 4.2 | 4.16 | 4.2 | 4.2 | +0.02 (+0.48%) | 10,600 |
26 Aug 2013 | INR | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | +0.06 (+1.46%) | 10,918 |
23 Aug 2013 | INR | 4.25 | 4.25 | 3.93 | 4.12 | 4.12 | -0.05 (-1.20%) | 11,875 |
22 Aug 2013 | INR | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | +0.05 (+1.21%) | 13,500 |
21 Aug 2013 | INR | 4.17 | 4.2 | 4.12 | 4.12 | 4.12 | -0.28 (-6.36%) | 11,000 |
20 Aug 2013 | INR | 4.09 | 4.4 | 4.09 | 4.4 | 4.4 | +0.33 (+8.11%) | 13,700 |
19 Aug 2013 | INR | 4.12 | 4.12 | 3.95 | 4.07 | 4.07 | -0.06 (-1.45%) | 12,400 |
16 Aug 2013 | INR | 4.05 | 4.23 | 4 | 4.13 | 4.13 | -0.07 (-1.67%) | 13,388 |
14 Aug 2013 | INR | 4.27 | 4.27 | 4.15 | 4.2 | 4.2 | -0.05 (-1.18%) | 13,400 |
13 Aug 2013 | INR | 3.75 | 4.33 | 3.75 | 4.25 | 4.25 | -0.07 (-1.62%) | 17,922 |
12 Aug 2013 | INR | 4.28 | 4.32 | 4.27 | 4.32 | 4.32 | +0.07 (+1.65%) | 13,250 |
8 Aug 2013 | INR | 4.28 | 4.28 | 4.15 | 4.25 | 4.25 | -0.01 (-0.23%) | 10,800 |
7 Aug 2013 | INR | 4.28 | 4.28 | 4.25 | 4.26 | 4.26 | +0.01 (+0.24%) | 11,150 |
6 Aug 2013 | INR | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | -0.03 (-0.70%) | 12,008 |
5 Aug 2013 | INR | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 13,000 |
2 Aug 2013 | INR | 4.31 | 4.31 | 4.28 | 4.28 | 4.28 | -0.03 (-0.70%) | 12,500 |
1 Aug 2013 | INR | 4.35 | 4.35 | 4 | 4.31 | 4.31 | -0.04 (-0.92%) | 12,000 |
31 Jul 2013 | INR | 3.7 | 4.35 | 3.7 | 4.35 | 4.35 | -0.05 (-1.14%) | 14,950 |
30 Jul 2013 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.06 (+1.38%) | 22,000 |