Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 2.8 | 2.88 | 2.7 | 2.85 | 2.85 | +0.1 (+3.64%) | 37,661 |
12 Dec 2013 | INR | 2.77 | 3.02 | 2.74 | 2.75 | 2.75 | -0.13 (-4.51%) | 176,066 |
11 Dec 2013 | INR | 2.95 | 2.95 | 2.84 | 2.88 | 2.88 | -0.1 (-3.36%) | 2,825 |
10 Dec 2013 | INR | 2.95 | 3 | 2.82 | 2.98 | 2.98 | +0.12 (+4.20%) | 4,005 |
9 Dec 2013 | INR | 3 | 3 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 3,652 |
6 Dec 2013 | INR | 3 | 3.15 | 2.86 | 2.9 | 2.9 | -0.1 (-3.33%) | 56,756 |
5 Dec 2013 | INR | 3 | 3.24 | 2.95 | 3 | 3 | -0.09 (-2.91%) | 5,976 |
4 Dec 2013 | INR | 3.4 | 3.4 | 3.09 | 3.09 | 3.09 | -0.16 (-4.92%) | 45,979 |
3 Dec 2013 | INR | 3.25 | 3.55 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 15,434 |
2 Dec 2013 | INR | 3.16 | 3.44 | 3.14 | 3.42 | 3.42 | +0.12 (+3.64%) | 124,192 |
29 Nov 2013 | INR | 3.47 | 3.47 | 3.3 | 3.3 | 3.3 | -0.01 (-0.30%) | 1,250 |
28 Nov 2013 | INR | 3.5 | 3.62 | 3.3 | 3.31 | 3.31 | -0.14 (-4.06%) | 23,618 |
27 Nov 2013 | INR | 3.6 | 3.6 | 3.45 | 3.45 | 3.45 | +0.02 (+0.58%) | 205 |
26 Nov 2013 | INR | 3.43 | 3.76 | 3.43 | 3.43 | 3.43 | -0.17 (-4.72%) | 1,110 |
25 Nov 2013 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.09 (+2.56%) | 620 |
22 Nov 2013 | INR | 3.45 | 3.6 | 3.27 | 3.51 | 3.51 | +0.08 (+2.33%) | 1,711 |
21 Nov 2013 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.17 (-4.72%) | 100 |
20 Nov 2013 | INR | 3.68 | 3.87 | 3.51 | 3.6 | 3.6 | -0.09 (-2.44%) | 16,457 |
19 Nov 2013 | INR | 3.6 | 3.69 | 3.49 | 3.69 | 3.69 | +0.17 (+4.83%) | 6,620 |
18 Nov 2013 | INR | 3.52 | 3.79 | 3.52 | 3.52 | 3.52 | -0.18 (-4.86%) | 3,001 |
14 Nov 2013 | INR | 3.44 | 3.7 | 3.44 | 3.7 | 3.7 | +0.08 (+2.21%) | 1,495 |
13 Nov 2013 | INR | 3.75 | 3.79 | 3.62 | 3.62 | 3.62 | -0.18 (-4.74%) | 504 |
12 Nov 2013 | INR | 3.65 | 3.8 | 3.6 | 3.8 | 3.8 | +0.15 (+4.11%) | 1,300 |
11 Nov 2013 | INR | 3.66 | 3.9 | 3.65 | 3.65 | 3.65 | -0.19 (-4.95%) | 2,681 |
8 Nov 2013 | INR | 3.81 | 3.84 | 3.71 | 3.84 | 3.84 | -0.04 (-1.03%) | 2,411 |
7 Nov 2013 | INR | 3.79 | 3.88 | 3.71 | 3.88 | 3.88 | +0.09 (+2.37%) | 3,670 |
6 Nov 2013 | INR | 3.84 | 3.84 | 3.53 | 3.79 | 3.79 | +0.13 (+3.55%) | 5,173 |
5 Nov 2013 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +0.17 (+4.87%) | 1 |
1 Nov 2013 | INR | 3.44 | 3.8 | 3.44 | 3.49 | 3.49 | -0.13 (-3.59%) | 2,205 |
31 Oct 2013 | INR | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.18 (-4.74%) | 1,052 |