Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2013 | INR | 6.05 | 6.05 | 6 | 6.04 | 6.04 | +0.27 (+4.68%) | 10,215 |
4 Dec 2013 | INR | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | +0.27 (+4.91%) | 12,570 |
3 Dec 2013 | INR | 5.46 | 5.71 | 5.46 | 5.5 | 5.5 | +0.06 (+1.10%) | 2,232 |
2 Dec 2013 | INR | 5.34 | 5.78 | 5.34 | 5.44 | 5.44 | -0.07 (-1.27%) | 9,653 |
29 Nov 2013 | INR | 5.45 | 5.88 | 5.45 | 5.51 | 5.51 | -0.37 (-6.29%) | 359 |
28 Nov 2013 | INR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | +0.17 (+2.98%) | 0 |
27 Nov 2013 | INR | 5.45 | 5.88 | 5.45 | 5.71 | 5.71 | +0.05 (+0.88%) | 5,118 |
26 Nov 2013 | INR | 5.14 | 5.67 | 5.14 | 5.66 | 5.66 | +0.26 (+4.81%) | 1,676 |
25 Nov 2013 | INR | 5.4 | 5.87 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 4,621 |
22 Nov 2013 | INR | 5.16 | 5.65 | 5.15 | 5.65 | 5.65 | +0.25 (+4.63%) | 5,195 |
21 Nov 2013 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.18 (-3.23%) | 246 |
20 Nov 2013 | INR | 5.58 | 5.98 | 5.58 | 5.58 | 5.58 | -0.29 (-4.94%) | 2,156 |
19 Nov 2013 | INR | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | +0.25 (+4.45%) | 1 |
18 Nov 2013 | INR | 5.99 | 6 | 5.55 | 5.62 | 5.62 | -0.2 (-3.44%) | 4,800 |
14 Nov 2013 | INR | 5.8 | 5.83 | 5.78 | 5.82 | 5.82 | -0.22 (-3.64%) | 5,300 |
13 Nov 2013 | INR | 6.25 | 6.25 | 5.89 | 6.04 | 6.04 | -0.14 (-2.27%) | 7,710 |
12 Nov 2013 | INR | 6.1 | 6.29 | 5.95 | 6.18 | 6.18 | +0.03 (+0.49%) | 6,739 |
11 Nov 2013 | INR | 6.08 | 6.16 | 6.08 | 6.15 | 6.15 | -0.2 (-3.15%) | 1,450 |
8 Nov 2013 | INR | 6.01 | 6.35 | 5.94 | 6.35 | 6.35 | +0.25 (+4.10%) | 5,980 |
7 Nov 2013 | INR | 6.7 | 6.7 | 6.1 | 6.1 | 6.1 | -0.32 (-4.98%) | 6,054 |
6 Nov 2013 | INR | 6.5 | 6.5 | 6.21 | 6.42 | 6.42 | +0.17 (+2.72%) | 1,450 |
5 Nov 2013 | INR | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | +0.28 (+4.69%) | 2,478 |
1 Nov 2013 | INR | 5.97 | 5.97 | 5.47 | 5.97 | 5.97 | +0.28 (+4.92%) | 3,526 |
31 Oct 2013 | INR | 5.6 | 5.72 | 5.5 | 5.69 | 5.69 | +0.21 (+3.83%) | 2,712 |
30 Oct 2013 | INR | 5.69 | 5.69 | 5.22 | 5.48 | 5.48 | +0.06 (+1.11%) | 8,106 |
29 Oct 2013 | INR | 5.25 | 5.42 | 5.25 | 5.42 | 5.42 | +0.25 (+4.84%) | 1,005 |
28 Oct 2013 | INR | 5.5 | 5.5 | 5.16 | 5.17 | 5.17 | -0.25 (-4.61%) | 6,300 |
25 Oct 2013 | INR | 5.7 | 5.76 | 5.35 | 5.42 | 5.42 | -0.07 (-1.28%) | 2,171 |
24 Oct 2013 | INR | 5.07 | 5.56 | 5.07 | 5.49 | 5.49 | +0.16 (+3.00%) | 4,342 |
23 Oct 2013 | INR | 5.54 | 5.54 | 5.21 | 5.33 | 5.33 | +0.05 (+0.95%) | 4,336 |