Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2013 | INR | 2.72 | 3 | 2.72 | 2.74 | 2.74 | -0.12 (-4.20%) | 9,478 |
29 Jul 2013 | INR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.14 (-4.67%) | 1,455 |
26 Jul 2013 | INR | 3 | 3 | 3 | 3 | 3 | -0.15 (-4.76%) | 5,715 |
25 Jul 2013 | INR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.16 (-4.83%) | 1,471 |
24 Jul 2013 | INR | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.17 (-4.89%) | 3,010 |
23 Jul 2013 | INR | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.18 (-4.92%) | 2,270 |
22 Jul 2013 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 2,010 |
19 Jul 2013 | INR | 4 | 4 | 3.75 | 3.85 | 3.85 | -0.09 (-2.28%) | 4,205 |
18 Jul 2013 | INR | 4.09 | 4.29 | 3.89 | 3.94 | 3.94 | -0.15 (-3.67%) | 8,355 |
17 Jul 2013 | INR | 4.02 | 4.11 | 3.82 | 4.09 | 4.09 | +0.07 (+1.74%) | 20,256 |
16 Jul 2013 | INR | 3.99 | 4.04 | 3.74 | 4.02 | 4.02 | +0.17 (+4.42%) | 40,043 |
15 Jul 2013 | INR | 3.85 | 3.85 | 3.16 | 3.85 | 3.85 | +0.35 (+10%) | 100,377 |
12 Jul 2013 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.31 (+9.72%) | 18,044 |
11 Jul 2013 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | +0.29 (+10.00%) | 2,250 |
10 Jul 2013 | INR | 2.33 | 2.9 | 2.33 | 2.9 | 2.9 | +0.48 (+19.83%) | 15,647 |
9 Jul 2013 | INR | 2.4 | 2.51 | 2.32 | 2.42 | 2.42 | +0.17 (+7.56%) | 19,711 |
8 Jul 2013 | INR | 2.2 | 2.4 | 2.11 | 2.25 | 2.25 | +0.16 (+7.66%) | 62,446 |
5 Jul 2013 | INR | 2.1 | 2.1 | 2.05 | 2.09 | 2.09 | -0.01 (-0.48%) | 20,001 |
4 Jul 2013 | INR | 2.05 | 2.19 | 2.05 | 2.1 | 2.1 | +0.05 (+2.44%) | 1,475 |
3 Jul 2013 | INR | 2.01 | 2.25 | 2.01 | 2.05 | 2.05 | -0.05 (-2.38%) | 1,150 |
2 Jul 2013 | INR | 2.1 | 2.19 | 2.05 | 2.1 | 2.1 | +0.03 (+1.45%) | 9,952 |
1 Jul 2013 | INR | 2.01 | 2.15 | 2 | 2.07 | 2.07 | +0.05 (+2.48%) | 4,200 |
28 Jun 2013 | INR | 2.04 | 2.1 | 1.86 | 2.02 | 2.02 | -0.07 (-3.35%) | 5,547 |
27 Jun 2013 | INR | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | +0.09 (+4.50%) | 894 |
26 Jun 2013 | INR | 1.73 | 2.01 | 1.73 | 2 | 2 | +0.07 (+3.63%) | 12,100 |
25 Jun 2013 | INR | 1.95 | 1.98 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 3,525 |
24 Jun 2013 | INR | 1.96 | 2.08 | 1.84 | 1.96 | 1.96 | -0.01 (-0.51%) | 4,756 |
21 Jun 2013 | INR | 2.29 | 2.29 | 1.97 | 1.97 | 1.97 | -0.13 (-6.19%) | 15,732 |
20 Jun 2013 | INR | 2.25 | 2.25 | 2.1 | 2.1 | 2.1 | -0.15 (-6.67%) | 4,072 |
19 Jun 2013 | INR | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | +0.1 (+4.65%) | 900 |