Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 3.35 | 3.47 | 3.29 | 3.31 | 3.31 | -0.11 (-3.22%) | 35,815 |
12 Dec 2013 | INR | 3.28 | 3.6 | 3.28 | 3.42 | 3.42 | -0.03 (-0.87%) | 24,145 |
11 Dec 2013 | INR | 3.38 | 3.62 | 3.38 | 3.45 | 3.45 | -0.03 (-0.86%) | 15,422 |
10 Dec 2013 | INR | 3.65 | 3.65 | 3.43 | 3.48 | 3.48 | -0.1 (-2.79%) | 39,320 |
9 Dec 2013 | INR | 3.61 | 3.65 | 3.45 | 3.58 | 3.58 | +0.07 (+1.99%) | 84,378 |
6 Dec 2013 | INR | 3.4 | 3.57 | 3.4 | 3.51 | 3.51 | +0.11 (+3.24%) | 26,008 |
5 Dec 2013 | INR | 3.38 | 3.5 | 3.38 | 3.4 | 3.4 | -0.07 (-2.02%) | 50,385 |
4 Dec 2013 | INR | 3.33 | 3.61 | 3.33 | 3.47 | 3.47 | 0.0 (0.0%) | 57,534 |
3 Dec 2013 | INR | 3.5 | 3.54 | 3.32 | 3.47 | 3.47 | -0.02 (-0.57%) | 37,912 |
2 Dec 2013 | INR | 3.25 | 3.5 | 3.25 | 3.49 | 3.49 | +0.07 (+2.05%) | 14,215 |
29 Nov 2013 | INR | 3.33 | 3.58 | 3.33 | 3.42 | 3.42 | -0.03 (-0.87%) | 15,833 |
28 Nov 2013 | INR | 3.6 | 3.71 | 3.43 | 3.45 | 3.45 | -0.09 (-2.54%) | 147,415 |
27 Nov 2013 | INR | 3.46 | 3.6 | 3.46 | 3.54 | 3.54 | -0.01 (-0.28%) | 21,560 |
26 Nov 2013 | INR | 3.47 | 3.65 | 3.46 | 3.55 | 3.55 | -0.04 (-1.11%) | 11,263 |
25 Nov 2013 | INR | 3.52 | 3.68 | 3.4 | 3.59 | 3.59 | +0.08 (+2.28%) | 51,242 |
22 Nov 2013 | INR | 3.58 | 3.6 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 24,800 |
21 Nov 2013 | INR | 3.45 | 3.69 | 3.45 | 3.58 | 3.58 | -0.02 (-0.56%) | 47,276 |
20 Nov 2013 | INR | 3.7 | 3.7 | 3.39 | 3.6 | 3.6 | +0.06 (+1.69%) | 125,703 |
19 Nov 2013 | INR | 3.25 | 3.59 | 3.25 | 3.54 | 3.54 | +0.12 (+3.51%) | 87,798 |
18 Nov 2013 | INR | 3.6 | 3.6 | 3.42 | 3.42 | 3.42 | -0.17 (-4.74%) | 65,369 |
14 Nov 2013 | INR | 3.59 | 3.6 | 3.42 | 3.59 | 3.59 | +0.16 (+4.66%) | 75,190 |
13 Nov 2013 | INR | 3.43 | 3.43 | 3.27 | 3.43 | 3.43 | +0.16 (+4.89%) | 49,183 |
12 Nov 2013 | INR | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | +0.15 (+4.81%) | 38,094 |
11 Nov 2013 | INR | 3.01 | 3.27 | 3.01 | 3.12 | 3.12 | -0.02 (-0.64%) | 65,122 |
8 Nov 2013 | INR | 3.08 | 3.29 | 3.06 | 3.14 | 3.14 | -0.08 (-2.48%) | 146,697 |
7 Nov 2013 | INR | 3.34 | 3.34 | 3.05 | 3.22 | 3.22 | +0.01 (+0.31%) | 96,211 |
6 Nov 2013 | INR | 3.22 | 3.47 | 3.2 | 3.21 | 3.21 | -0.15 (-4.46%) | 24,063 |
5 Nov 2013 | INR | 3.63 | 3.63 | 3.3 | 3.36 | 3.36 | -0.01 (-0.30%) | 20,165 |
1 Nov 2013 | INR | 3.17 | 3.44 | 3.16 | 3.37 | 3.37 | +0.06 (+1.81%) | 29,419 |
31 Oct 2013 | INR | 3.3 | 3.4 | 3.28 | 3.31 | 3.31 | -0.14 (-4.06%) | 29,811 |