Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2013 | INR | 4.35 | 4.84 | 4.3 | 4.67 | 4.67 | +0.42 (+9.88%) | 21,063 |
19 Aug 2013 | INR | 4.74 | 4.74 | 4.12 | 4.25 | 4.25 | -0.29 (-6.39%) | 3,382 |
16 Aug 2013 | INR | 5.15 | 5.15 | 4.25 | 4.54 | 4.54 | -0.01 (-0.22%) | 19,205 |
14 Aug 2013 | INR | 4.5 | 4.8 | 4.5 | 4.55 | 4.55 | -0.27 (-5.60%) | 3,870 |
13 Aug 2013 | INR | 4.2 | 4.9 | 4.2 | 4.82 | 4.82 | +0.49 (+11.32%) | 15,928 |
12 Aug 2013 | INR | 4.5 | 4.5 | 4.15 | 4.33 | 4.33 | +0.04 (+0.93%) | 13,909 |
8 Aug 2013 | INR | 4.1 | 4.35 | 4.1 | 4.29 | 4.29 | +0.05 (+1.18%) | 12,958 |
7 Aug 2013 | INR | 3.53 | 4.35 | 3.53 | 4.24 | 4.24 | +0.1 (+2.42%) | 21,419 |
6 Aug 2013 | INR | 4.15 | 4.36 | 4.12 | 4.14 | 4.14 | -0.1 (-2.36%) | 9,981 |
5 Aug 2013 | INR | 4.2 | 4.3 | 3.83 | 4.24 | 4.24 | +0.19 (+4.69%) | 37,332 |
2 Aug 2013 | INR | 3.78 | 4.13 | 3.78 | 4.05 | 4.05 | +0.31 (+8.29%) | 35,211 |
1 Aug 2013 | INR | 4.1 | 4.59 | 3.36 | 3.74 | 3.74 | -0.36 (-8.78%) | 54,951 |
31 Jul 2013 | INR | 4.79 | 4.79 | 3.81 | 4.1 | 4.1 | -0.66 (-13.87%) | 72,143 |
30 Jul 2013 | INR | 4.88 | 5.1 | 4.5 | 4.76 | 4.76 | -0.25 (-4.99%) | 18,560 |
29 Jul 2013 | INR | 5.1 | 5.18 | 4.96 | 5.01 | 5.01 | +0.01 (+0.20%) | 15,063 |
26 Jul 2013 | INR | 5.14 | 5.14 | 4.85 | 5 | 5 | 0.0 (0.0%) | 8,658 |
25 Jul 2013 | INR | 5.01 | 5.2 | 4.96 | 5 | 5 | -0.17 (-3.29%) | 4,593 |
24 Jul 2013 | INR | 5.3 | 5.3 | 5.05 | 5.17 | 5.17 | -0.06 (-1.15%) | 18,494 |
23 Jul 2013 | INR | 4.86 | 5.71 | 4.82 | 5.23 | 5.23 | +0.41 (+8.51%) | 52,706 |
22 Jul 2013 | INR | 4.93 | 5 | 4.7 | 4.82 | 4.82 | -0.11 (-2.23%) | 9,996 |
19 Jul 2013 | INR | 4.8 | 5.09 | 4.72 | 4.93 | 4.93 | +0.11 (+2.28%) | 20,549 |
18 Jul 2013 | INR | 5.09 | 5.09 | 4.71 | 4.82 | 4.82 | 0.0 (0.0%) | 6,230 |
17 Jul 2013 | INR | 5 | 5 | 4.78 | 4.82 | 4.82 | -0.07 (-1.43%) | 27,245 |
16 Jul 2013 | INR | 4.65 | 5.45 | 4.61 | 4.89 | 4.89 | -0.05 (-1.01%) | 2,892 |
15 Jul 2013 | INR | 5 | 5.05 | 4.9 | 4.94 | 4.94 | +0.05 (+1.02%) | 2,932 |
12 Jul 2013 | INR | 4.85 | 4.99 | 4.81 | 4.89 | 4.89 | -0.03 (-0.61%) | 7,895 |
11 Jul 2013 | INR | 5 | 5.09 | 4.9 | 4.92 | 4.92 | -0.13 (-2.57%) | 7,649 |
10 Jul 2013 | INR | 4.83 | 5.2 | 4.8 | 5.05 | 5.05 | +0.23 (+4.77%) | 6,730 |
9 Jul 2013 | INR | 4.77 | 4.9 | 4.71 | 4.82 | 4.82 | +0.01 (+0.21%) | 8,451 |
8 Jul 2013 | INR | 4.84 | 4.94 | 4.62 | 4.81 | 4.81 | +0.09 (+1.91%) | 3,106 |