Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 12.89 | 13.03 | 12.01 | 12.67 | 12.67 | +0.21 (+1.69%) | 184,929 |
12 Dec 2013 | INR | 10.4 | 12.48 | 10.4 | 12.46 | 12.46 | +2.06 (+19.81%) | 254,867 |
11 Dec 2013 | INR | 10.5 | 10.7 | 10.35 | 10.4 | 10.4 | -0.02 (-0.19%) | 3,455 |
10 Dec 2013 | INR | 10.2 | 10.7 | 10.15 | 10.42 | 10.42 | -0.03 (-0.29%) | 6,248 |
9 Dec 2013 | INR | 10.55 | 10.75 | 10.15 | 10.45 | 10.45 | +0.3 (+2.96%) | 15,004 |
6 Dec 2013 | INR | 10.06 | 10.4 | 10.06 | 10.15 | 10.15 | +0.1 (+1.00%) | 4,804 |
5 Dec 2013 | INR | 10.15 | 10.4 | 10 | 10.05 | 10.05 | 0.0 (0.0%) | 8,052 |
4 Dec 2013 | INR | 10.7 | 10.7 | 9.85 | 10.05 | 10.05 | -0.44 (-4.19%) | 14,162 |
3 Dec 2013 | INR | 10.25 | 10.6 | 10.18 | 10.49 | 10.49 | +0.39 (+3.86%) | 18,049 |
2 Dec 2013 | INR | 10.3 | 10.5 | 10.1 | 10.1 | 10.1 | +0.17 (+1.71%) | 11,961 |
29 Nov 2013 | INR | 10.85 | 10.85 | 9.85 | 9.93 | 9.93 | -0.38 (-3.69%) | 5,757 |
28 Nov 2013 | INR | 10 | 10.4 | 10 | 10.31 | 10.31 | +0.19 (+1.88%) | 7,827 |
27 Nov 2013 | INR | 10.75 | 10.95 | 9.95 | 10.12 | 10.12 | +0.12 (+1.20%) | 10,417 |
26 Nov 2013 | INR | 10.45 | 10.45 | 10 | 10 | 10 | -0.2 (-1.96%) | 1,727 |
25 Nov 2013 | INR | 10.2 | 10.85 | 10.15 | 10.2 | 10.2 | -0.05 (-0.49%) | 2,043 |
22 Nov 2013 | INR | 10.11 | 10.8 | 10.11 | 10.25 | 10.25 | -0.07 (-0.68%) | 5,635 |
21 Nov 2013 | INR | 9.25 | 11 | 9.25 | 10.32 | 10.32 | +0.28 (+2.79%) | 13,657 |
20 Nov 2013 | INR | 8.6 | 10.9 | 8.6 | 10.04 | 10.04 | -0.08 (-0.79%) | 13,384 |
19 Nov 2013 | INR | 10.3 | 10.35 | 10.1 | 10.12 | 10.12 | +0.13 (+1.30%) | 16,387 |
18 Nov 2013 | INR | 11.19 | 11.19 | 9.6 | 9.99 | 9.99 | +0.49 (+5.16%) | 39,338 |
14 Nov 2013 | INR | 10.59 | 10.64 | 9.2 | 9.5 | 9.5 | -0.48 (-4.81%) | 58,808 |
13 Nov 2013 | INR | 10 | 10.4 | 9.7 | 9.98 | 9.98 | +0.23 (+2.36%) | 59,771 |
12 Nov 2013 | INR | 10.25 | 10.25 | 9.7 | 9.75 | 9.75 | -0.33 (-3.27%) | 8,634 |
11 Nov 2013 | INR | 10.25 | 10.25 | 9.55 | 10.08 | 10.08 | +0.1 (+1.00%) | 3,434 |
8 Nov 2013 | INR | 10 | 10.7 | 9.9 | 9.98 | 9.98 | -0.03 (-0.30%) | 16,361 |
7 Nov 2013 | INR | 10.55 | 10.8 | 9.97 | 10.01 | 10.01 | -0.43 (-4.12%) | 22,764 |
6 Nov 2013 | INR | 11.4 | 11.5 | 10.3 | 10.44 | 10.44 | -0.51 (-4.66%) | 17,224 |
5 Nov 2013 | INR | 9.4 | 11.15 | 9.4 | 10.95 | 10.95 | +1.52 (+16.12%) | 69,205 |
1 Nov 2013 | INR | 9.7 | 9.7 | 9.26 | 9.43 | 9.43 | +0.08 (+0.86%) | 7,616 |
31 Oct 2013 | INR | 9.55 | 9.55 | 9.26 | 9.35 | 9.35 | -0.5 (-5.08%) | 4,912 |