Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2013 | INR | 5.14 | 5.14 | 5 | 5 | 5 | +0.1 (+2.04%) | 3,510 |
22 Oct 2013 | INR | 5.09 | 5.09 | 4.9 | 4.9 | 4.9 | +0.05 (+1.03%) | 3,650 |
21 Oct 2013 | INR | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -0.1 (-2.02%) | 10,812 |
18 Oct 2013 | INR | 4.95 | 4.95 | 4.74 | 4.95 | 4.95 | 0.0 (0.0%) | 9,301 |
17 Oct 2013 | INR | 4.99 | 5 | 4.9 | 4.95 | 4.95 | -0.04 (-0.80%) | 3,404 |
15 Oct 2013 | INR | 5 | 5 | 4.95 | 4.99 | 4.99 | -0.01 (-0.20%) | 18,950 |
14 Oct 2013 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 8,700 |
11 Oct 2013 | INR | 4.99 | 5 | 4.82 | 5 | 5 | +0.01 (+0.20%) | 2,250 |
10 Oct 2013 | INR | 5 | 5 | 4.9 | 4.99 | 4.99 | -0.01 (-0.20%) | 5,569 |
9 Oct 2013 | INR | 4.78 | 5 | 4.78 | 5 | 5 | 0.0 (0.0%) | 300 |
8 Oct 2013 | INR | 4.76 | 5.1 | 4.76 | 5 | 5 | 0.0 (0.0%) | 72,860 |
7 Oct 2013 | INR | 4.95 | 5 | 4.95 | 5 | 5 | +0.18 (+3.73%) | 1,300 |
4 Oct 2013 | INR | 4.83 | 4.83 | 4.75 | 4.82 | 4.82 | +0.22 (+4.78%) | 6,209 |
3 Oct 2013 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.2 (+4.55%) | 50,000 |
1 Oct 2013 | INR | 4.31 | 4.5 | 4.31 | 4.4 | 4.4 | -0.13 (-2.87%) | 31,074 |
30 Sep 2013 | INR | 4.76 | 4.76 | 4.53 | 4.53 | 4.53 | -0.23 (-4.83%) | 6,108 |
27 Sep 2013 | INR | 5.24 | 5.24 | 4.76 | 4.76 | 4.76 | -0.24 (-4.80%) | 2,447 |
26 Sep 2013 | INR | 5.14 | 5.15 | 5 | 5 | 5 | 0.0 (0.0%) | 951 |
25 Sep 2013 | INR | 4.84 | 5 | 4.84 | 5 | 5 | +0.16 (+3.31%) | 929 |
24 Sep 2013 | INR | 4.7 | 4.84 | 4.6 | 4.84 | 4.84 | 0.0 (0.0%) | 5,651 |
23 Sep 2013 | INR | 4.84 | 4.85 | 4.84 | 4.84 | 4.84 | -0.25 (-4.91%) | 2,650 |
20 Sep 2013 | INR | 4.89 | 5.09 | 4.89 | 5.09 | 5.09 | -0.05 (-0.97%) | 6,200 |
19 Sep 2013 | INR | 5.67 | 5.67 | 5.14 | 5.14 | 5.14 | -0.26 (-4.81%) | 10,160 |
18 Sep 2013 | INR | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | +0.2 (+3.85%) | 10,366 |
17 Sep 2013 | INR | 5.15 | 5.25 | 5.15 | 5.2 | 5.2 | +0.2 (+4%) | 26,350 |
16 Sep 2013 | INR | 5.25 | 5.25 | 4.97 | 5 | 5 | -0.23 (-4.40%) | 19,755 |
13 Sep 2013 | INR | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -0.27 (-4.91%) | 1,600 |
12 Sep 2013 | INR | 5.74 | 5.74 | 5.46 | 5.5 | 5.5 | -0.24 (-4.18%) | 7,084 |
11 Sep 2013 | INR | 6.19 | 6.19 | 5.74 | 5.74 | 5.74 | -0.3 (-4.97%) | 6,100 |
10 Sep 2013 | INR | 6.15 | 6.15 | 5.9 | 6.04 | 6.04 | -0.16 (-2.58%) | 16,053 |