Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 6.1 | 6.5 | 6 | 6.32 | 6.32 | +0.09 (+1.44%) | 21,553 |
13 Sep 2013 | INR | 5.72 | 6.23 | 5.7 | 6.23 | 6.23 | +0.53 (+9.30%) | 16,455 |
12 Sep 2013 | INR | 5.65 | 6 | 5.65 | 5.7 | 5.7 | +0.04 (+0.71%) | 15,179 |
11 Sep 2013 | INR | 5.62 | 5.8 | 5.61 | 5.66 | 5.66 | +0.04 (+0.71%) | 15,448 |
10 Sep 2013 | INR | 6.5 | 6.75 | 5.5 | 5.62 | 5.62 | -0.06 (-1.06%) | 22,300 |
6 Sep 2013 | INR | 5.67 | 5.84 | 5.56 | 5.68 | 5.68 | -0.17 (-2.91%) | 7,848 |
5 Sep 2013 | INR | 5.9 | 5.9 | 5.71 | 5.85 | 5.85 | +0.16 (+2.81%) | 15,493 |
4 Sep 2013 | INR | 5.75 | 6.25 | 5.67 | 5.69 | 5.69 | -0.12 (-2.07%) | 139,582 |
3 Sep 2013 | INR | 5.82 | 6.5 | 5.76 | 5.81 | 5.81 | -0.19 (-3.17%) | 17,369 |
2 Sep 2013 | INR | 5.85 | 6.15 | 5.85 | 6 | 6 | +0.06 (+1.01%) | 14,521 |
30 Aug 2013 | INR | 5.8 | 6.5 | 5.8 | 5.94 | 5.94 | -0.2 (-3.26%) | 14,857 |
29 Aug 2013 | INR | 5.57 | 6.23 | 5.57 | 6.14 | 6.14 | +0.22 (+3.72%) | 13,708 |
28 Aug 2013 | INR | 6.24 | 6.24 | 5.86 | 5.92 | 5.92 | -0.32 (-5.13%) | 10,407 |
27 Aug 2013 | INR | 6.35 | 6.49 | 5.99 | 6.24 | 6.24 | +0.05 (+0.81%) | 13,270 |
26 Aug 2013 | INR | 6.5 | 6.5 | 6.01 | 6.19 | 6.19 | -0.13 (-2.06%) | 14,383 |
23 Aug 2013 | INR | 6.09 | 6.38 | 6 | 6.32 | 6.32 | +0.27 (+4.46%) | 5,382 |
22 Aug 2013 | INR | 5.76 | 6.15 | 5.63 | 6.05 | 6.05 | +0.17 (+2.89%) | 17,556 |
21 Aug 2013 | INR | 6.26 | 6.5 | 5.8 | 5.88 | 5.88 | -0.44 (-6.96%) | 22,686 |
20 Aug 2013 | INR | 6.6 | 6.69 | 6.14 | 6.32 | 6.32 | +0.11 (+1.77%) | 6,116 |
19 Aug 2013 | INR | 7.69 | 7.69 | 6.2 | 6.21 | 6.21 | -0.55 (-8.14%) | 7,813 |
16 Aug 2013 | INR | 7.09 | 7.09 | 6.26 | 6.76 | 6.76 | +0.31 (+4.81%) | 2,787 |
14 Aug 2013 | INR | 6.5 | 7 | 6 | 6.45 | 6.45 | -0.32 (-4.73%) | 21,885 |
13 Aug 2013 | INR | 6.5 | 7.15 | 6.11 | 6.77 | 6.77 | +0.49 (+7.80%) | 12,480 |
12 Aug 2013 | INR | 6.24 | 6.45 | 6 | 6.28 | 6.28 | +0.23 (+3.80%) | 12,168 |
8 Aug 2013 | INR | 6.39 | 6.39 | 5.8 | 6.05 | 6.05 | -0.18 (-2.89%) | 29,121 |
7 Aug 2013 | INR | 6.02 | 6.59 | 6.01 | 6.23 | 6.23 | +0.11 (+1.80%) | 14,577 |
6 Aug 2013 | INR | 6.6 | 6.6 | 6.11 | 6.12 | 6.12 | -0.23 (-3.62%) | 15,705 |
5 Aug 2013 | INR | 6.2 | 6.47 | 6.12 | 6.35 | 6.35 | +0.17 (+2.75%) | 18,598 |
2 Aug 2013 | INR | 6.5 | 6.9 | 6.14 | 6.18 | 6.18 | +0.04 (+0.65%) | 7,859 |
1 Aug 2013 | INR | 6.9 | 6.9 | 6.14 | 6.14 | 6.14 | -0.34 (-5.25%) | 7,010 |