Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2013 | INR | 2.38 | 2.6 | 2.38 | 2.48 | 2.48 | +0.11 (+4.64%) | 307,644 |
30 Aug 2013 | INR | 2.3 | 2.51 | 2.3 | 2.37 | 2.37 | +0.08 (+3.49%) | 252,781 |
29 Aug 2013 | INR | 2.21 | 2.42 | 2.2 | 2.29 | 2.29 | +0.09 (+4.09%) | 221,600 |
28 Aug 2013 | INR | 2.14 | 2.35 | 2.13 | 2.2 | 2.2 | +0.06 (+2.80%) | 189,091 |
27 Aug 2013 | INR | 2.48 | 2.48 | 2.05 | 2.14 | 2.14 | -0.12 (-5.31%) | 198,692 |
26 Aug 2013 | INR | 2.1 | 2.28 | 2.08 | 2.26 | 2.26 | +0.17 (+8.13%) | 182,972 |
23 Aug 2013 | INR | 2.08 | 2.12 | 2.02 | 2.09 | 2.09 | +0.02 (+0.97%) | 99,370 |
22 Aug 2013 | INR | 2.08 | 2.2 | 2 | 2.07 | 2.07 | 0.0 (0.0%) | 223,129 |
21 Aug 2013 | INR | 2.09 | 2.29 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 94,002 |
20 Aug 2013 | INR | 2.06 | 2.15 | 2 | 2.06 | 2.06 | +0.01 (+0.49%) | 94,301 |
19 Aug 2013 | INR | 2.05 | 2.17 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 19,046 |
16 Aug 2013 | INR | 2.09 | 2.2 | 2.01 | 2.04 | 2.04 | -0.06 (-2.86%) | 41,425 |
14 Aug 2013 | INR | 2.1 | 2.28 | 2.09 | 2.1 | 2.1 | +0.02 (+0.96%) | 88,004 |
13 Aug 2013 | INR | 1.98 | 2.16 | 1.98 | 2.08 | 2.08 | +0.11 (+5.58%) | 148,896 |
12 Aug 2013 | INR | 1.81 | 1.98 | 1.81 | 1.97 | 1.97 | +0.17 (+9.44%) | 107,500 |
8 Aug 2013 | INR | 1.86 | 1.86 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 1,650 |
7 Aug 2013 | INR | 1.81 | 1.86 | 1.78 | 1.86 | 1.86 | +0.06 (+3.33%) | 22,044 |
6 Aug 2013 | INR | 1.85 | 2 | 1.77 | 1.8 | 1.8 | -0.05 (-2.70%) | 14,600 |
5 Aug 2013 | INR | 1.78 | 1.93 | 1.75 | 1.85 | 1.85 | +0.09 (+5.11%) | 68,340 |
2 Aug 2013 | INR | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -0.07 (-3.83%) | 5,556 |
1 Aug 2013 | INR | 1.81 | 1.9 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 4,760 |
31 Jul 2013 | INR | 1.76 | 1.85 | 1.7 | 1.8 | 1.8 | +0.05 (+2.86%) | 21,960 |
30 Jul 2013 | INR | 1.85 | 1.9 | 1.75 | 1.75 | 1.75 | -0.08 (-4.37%) | 16,015 |
29 Jul 2013 | INR | 1.91 | 2 | 1.81 | 1.83 | 1.83 | -0.07 (-3.68%) | 15,310 |
26 Jul 2013 | INR | 1.95 | 2.03 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 7,400 |
25 Jul 2013 | INR | 2 | 2.05 | 1.94 | 1.94 | 1.94 | -0.06 (-3%) | 19,826 |
24 Jul 2013 | INR | 2 | 2.07 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 41,225 |
23 Jul 2013 | INR | 1.86 | 2.02 | 1.86 | 1.98 | 1.98 | +0.13 (+7.03%) | 48,275 |
22 Jul 2013 | INR | 1.83 | 1.92 | 1.82 | 1.85 | 1.85 | +0.04 (+2.21%) | 16,350 |
19 Jul 2013 | INR | 1.9 | 1.99 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 26,987 |