Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2013 | INR | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.13 (-3.19%) | 3,100 |
29 Jul 2013 | INR | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | +0.18 (+4.62%) | 9,000 |
26 Jul 2013 | INR | 4.1 | 4.1 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 684,015 |
25 Jul 2013 | INR | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.18 (-4.40%) | 1,000 |
24 Jul 2013 | INR | 4 | 4.09 | 4 | 4.09 | 4.09 | +0.19 (+4.87%) | 10,175 |
23 Jul 2013 | INR | 3.89 | 3.91 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 146,975 |
22 Jul 2013 | INR | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | +0.05 (+1.29%) | 1,100 |
19 Jul 2013 | INR | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | +0.01 (+0.26%) | 510 |
18 Jul 2013 | INR | 3.82 | 3.86 | 3.81 | 3.86 | 3.86 | +0.06 (+1.58%) | 550 |
17 Jul 2013 | INR | 3.75 | 3.81 | 3.75 | 3.8 | 3.8 | -0.01 (-0.26%) | 10,331 |
16 Jul 2013 | INR | 4 | 4.21 | 3.81 | 3.81 | 3.81 | -0.2 (-4.99%) | 55,059 |
15 Jul 2013 | INR | 4 | 4.21 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 30,218 |
12 Jul 2013 | INR | 4.15 | 4.15 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 16,330 |
11 Jul 2013 | INR | 4 | 4 | 3.83 | 4 | 4 | 0.0 (0.0%) | 7,576 |
10 Jul 2013 | INR | 4.13 | 4.13 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 24,000 |
9 Jul 2013 | INR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | +0.18 (+4.79%) | 377 |
8 Jul 2013 | INR | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | +0.17 (+4.74%) | 6,300 |
5 Jul 2013 | INR | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | +0.17 (+4.97%) | 105,005 |
4 Jul 2013 | INR | 3.46 | 3.46 | 3.34 | 3.42 | 3.42 | +0.02 (+0.59%) | 531,371 |
3 Jul 2013 | INR | 3.42 | 3.48 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 10,740 |
2 Jul 2013 | INR | 3.3 | 3.42 | 3.3 | 3.42 | 3.42 | +0.06 (+1.79%) | 3,824 |
1 Jul 2013 | INR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.06 (-1.75%) | 5,095 |
28 Jun 2013 | INR | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.06 (-1.72%) | 36,500 |
27 Jun 2013 | INR | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.07 (-1.97%) | 30,510 |
26 Jun 2013 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.07 (-1.93%) | 30,990 |
25 Jun 2013 | INR | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -0.07 (-1.90%) | 161,088 |
24 Jun 2013 | INR | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | +0.07 (+1.93%) | 8,305 |
21 Jun 2013 | INR | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | +0.07 (+1.97%) | 1,303,770 |
20 Jun 2013 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.06 (+1.72%) | 1,392,948 |
19 Jun 2013 | INR | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | +0.06 (+1.75%) | 2,715 |