Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2013 | INR | 4.74 | 4.74 | 4.61 | 4.7 | 4.7 | +0.02 (+0.43%) | 5,298 |
5 Dec 2013 | INR | 4.9 | 4.9 | 4.65 | 4.68 | 4.68 | -0.17 (-3.51%) | 5,721 |
4 Dec 2013 | INR | 4.9 | 4.95 | 4.75 | 4.85 | 4.85 | +0.13 (+2.75%) | 20,376 |
3 Dec 2013 | INR | 4.9 | 4.93 | 4.5 | 4.72 | 4.72 | +0.02 (+0.43%) | 48,692 |
2 Dec 2013 | INR | 4.94 | 5 | 4.7 | 4.7 | 4.7 | -0.24 (-4.86%) | 23,040 |
29 Nov 2013 | INR | 4.95 | 4.95 | 4.83 | 4.94 | 4.94 | +0.19 (+4%) | 5,100 |
28 Nov 2013 | INR | 5.07 | 5.07 | 4.6 | 4.75 | 4.75 | -0.09 (-1.86%) | 34,531 |
27 Nov 2013 | INR | 4.82 | 4.89 | 4.5 | 4.84 | 4.84 | +0.18 (+3.86%) | 30,682 |
26 Nov 2013 | INR | 4.6 | 4.75 | 4.6 | 4.66 | 4.66 | +0.06 (+1.30%) | 1,200 |
25 Nov 2013 | INR | 4.82 | 4.82 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 4,052 |
22 Nov 2013 | INR | 4.83 | 4.83 | 4.45 | 4.6 | 4.6 | 0.0 (0.0%) | 16,735 |
21 Nov 2013 | INR | 4.2 | 4.64 | 4.2 | 4.6 | 4.6 | +0.18 (+4.07%) | 78,750 |
20 Nov 2013 | INR | 4.05 | 4.45 | 4.05 | 4.42 | 4.42 | +0.17 (+4%) | 11,356 |
19 Nov 2013 | INR | 4.5 | 4.69 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 67,250 |
18 Nov 2013 | INR | 4.65 | 4.65 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 47,254 |
14 Nov 2013 | INR | 4.81 | 5 | 4.65 | 4.7 | 4.7 | -0.19 (-3.89%) | 15,101 |
13 Nov 2013 | INR | 5 | 5.05 | 4.81 | 4.89 | 4.89 | +0.08 (+1.66%) | 20,372 |
12 Nov 2013 | INR | 4.95 | 4.95 | 4.81 | 4.81 | 4.81 | -0.19 (-3.80%) | 290 |
11 Nov 2013 | INR | 4.95 | 5.08 | 4.95 | 5 | 5 | +0.16 (+3.31%) | 6,500 |
8 Nov 2013 | INR | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | +0.23 (+4.99%) | 1,684 |
7 Nov 2013 | INR | 4.55 | 4.88 | 4.55 | 4.61 | 4.61 | -0.04 (-0.86%) | 5,500 |
6 Nov 2013 | INR | 4.7 | 4.7 | 4.3 | 4.65 | 4.65 | +0.17 (+3.79%) | 7,390 |
5 Nov 2013 | INR | 4.5 | 4.7 | 4.45 | 4.48 | 4.48 | -0.04 (-0.88%) | 4,962 |
1 Nov 2013 | INR | 4.97 | 4.97 | 4.52 | 4.52 | 4.52 | -0.22 (-4.64%) | 9,397 |
31 Oct 2013 | INR | 4.98 | 4.99 | 4.64 | 4.74 | 4.74 | -0.05 (-1.04%) | 11,834 |
30 Oct 2013 | INR | 4.79 | 4.8 | 4.79 | 4.79 | 4.79 | +0.21 (+4.59%) | 500 |
29 Oct 2013 | INR | 4.94 | 4.98 | 4.58 | 4.58 | 4.58 | -0.17 (-3.58%) | 112,700 |
28 Oct 2013 | INR | 5.04 | 5.04 | 4.75 | 4.75 | 4.75 | -0.19 (-3.85%) | 7,528 |
25 Oct 2013 | INR | 4.99 | 5 | 4.86 | 4.94 | 4.94 | -0.06 (-1.20%) | 19,827 |
24 Oct 2013 | INR | 5.19 | 5.2 | 4.96 | 5 | 5 | 0.0 (0.0%) | 6,054 |