Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | INR | 9.56 | 9.85 | 9.37 | 9.41 | 9.41 | -0.19 (-1.98%) | 3,829 |
29 Oct 2013 | INR | 10 | 10.02 | 9.45 | 9.6 | 9.6 | -0.01 (-0.10%) | 36,163 |
28 Oct 2013 | INR | 9.7 | 9.95 | 9.55 | 9.61 | 9.61 | -0.09 (-0.93%) | 5,207 |
25 Oct 2013 | INR | 10.2 | 10.2 | 9.52 | 9.7 | 9.7 | -0.2 (-2.02%) | 4,526 |
24 Oct 2013 | INR | 9.95 | 10.08 | 9.82 | 9.9 | 9.9 | -0.1 (-1%) | 1,517 |
23 Oct 2013 | INR | 9.85 | 10.38 | 9.85 | 10 | 10 | +0.01 (+0.10%) | 2,602 |
22 Oct 2013 | INR | 9.84 | 10.25 | 9.84 | 9.99 | 9.99 | +0.45 (+4.72%) | 18,027 |
21 Oct 2013 | INR | 9.5 | 9.88 | 9.5 | 9.54 | 9.54 | +0.11 (+1.17%) | 6,920 |
18 Oct 2013 | INR | 9.55 | 9.55 | 9.35 | 9.43 | 9.43 | +0.22 (+2.39%) | 25,269 |
17 Oct 2013 | INR | 9.5 | 9.5 | 9.2 | 9.21 | 9.21 | -0.19 (-2.02%) | 5,590 |
15 Oct 2013 | INR | 9.26 | 9.5 | 9.26 | 9.4 | 9.4 | +0.08 (+0.86%) | 2,896 |
14 Oct 2013 | INR | 9.5 | 9.65 | 9.3 | 9.32 | 9.32 | -0.18 (-1.89%) | 40,677 |
11 Oct 2013 | INR | 9.4 | 9.6 | 9.4 | 9.5 | 9.5 | 0.0 (0.0%) | 6,228 |
10 Oct 2013 | INR | 9.25 | 9.65 | 9.25 | 9.5 | 9.5 | +0.2 (+2.15%) | 6,903 |
9 Oct 2013 | INR | 9.55 | 9.55 | 9.3 | 9.3 | 9.3 | +0.06 (+0.65%) | 2,651 |
8 Oct 2013 | INR | 9.82 | 9.89 | 9.2 | 9.24 | 9.24 | -0.25 (-2.63%) | 16,276 |
7 Oct 2013 | INR | 9.5 | 9.66 | 9.31 | 9.49 | 9.49 | -0.02 (-0.21%) | 7,487 |
4 Oct 2013 | INR | 9.55 | 9.74 | 9.4 | 9.51 | 9.51 | +0.01 (+0.11%) | 6,918 |
3 Oct 2013 | INR | 9.98 | 9.98 | 9.08 | 9.5 | 9.5 | +0.01 (+0.11%) | 44,779 |
1 Oct 2013 | INR | 9.15 | 9.58 | 9.15 | 9.49 | 9.49 | +0.15 (+1.61%) | 7,054 |
30 Sep 2013 | INR | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.01 (-0.11%) | 511 |
27 Sep 2013 | INR | 9.7 | 9.75 | 9.35 | 9.35 | 9.35 | -0.1 (-1.06%) | 2,101 |
26 Sep 2013 | INR | 9.75 | 9.75 | 9.35 | 9.45 | 9.45 | -0.2 (-2.07%) | 843 |
25 Sep 2013 | INR | 9.6 | 9.88 | 9.25 | 9.65 | 9.65 | +0.11 (+1.15%) | 5,502 |
24 Sep 2013 | INR | 9.21 | 9.65 | 9.2 | 9.54 | 9.54 | +0.04 (+0.42%) | 9,202 |
23 Sep 2013 | INR | 9.55 | 9.55 | 9.25 | 9.5 | 9.5 | -0.15 (-1.55%) | 12,778 |
20 Sep 2013 | INR | 9.5 | 9.68 | 9.4 | 9.65 | 9.65 | +0.25 (+2.66%) | 4,598 |
19 Sep 2013 | INR | 9.51 | 9.84 | 9.15 | 9.4 | 9.4 | -0.04 (-0.42%) | 7,943 |
18 Sep 2013 | INR | 9.6 | 9.6 | 9.35 | 9.44 | 9.44 | -0.16 (-1.67%) | 2,103 |
17 Sep 2013 | INR | 9.85 | 9.9 | 9.52 | 9.6 | 9.6 | 0.0 (0.0%) | 1,991 |