Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 2.86 | 2.95 | 2.75 | 2.76 | 2.76 | -0.05 (-1.78%) | 19,340 |
13 Sep 2013 | INR | 2.8 | 2.94 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 33,904 |
12 Sep 2013 | INR | 2.84 | 2.93 | 2.75 | 2.82 | 2.82 | -0.16 (-5.37%) | 53,550 |
11 Sep 2013 | INR | 3 | 3.17 | 2.95 | 2.98 | 2.98 | +0.06 (+2.05%) | 40,096 |
10 Sep 2013 | INR | 2.73 | 3.14 | 2.66 | 2.92 | 2.92 | +0.3 (+11.45%) | 193,338 |
6 Sep 2013 | INR | 2.63 | 2.78 | 2.55 | 2.62 | 2.62 | -0.04 (-1.50%) | 29,255 |
5 Sep 2013 | INR | 2.75 | 2.84 | 2.53 | 2.66 | 2.66 | -0.01 (-0.37%) | 33,967 |
4 Sep 2013 | INR | 2.7 | 2.75 | 2.31 | 2.67 | 2.67 | +0.01 (+0.38%) | 101,353 |
3 Sep 2013 | INR | 2.76 | 2.76 | 2.65 | 2.66 | 2.66 | -0.09 (-3.27%) | 83,299 |
2 Sep 2013 | INR | 2.93 | 2.96 | 2.7 | 2.75 | 2.75 | -0.05 (-1.79%) | 43,325 |
30 Aug 2013 | INR | 2.72 | 2.94 | 2.72 | 2.8 | 2.8 | -0.04 (-1.41%) | 11,247 |
29 Aug 2013 | INR | 2.9 | 3.05 | 2.83 | 2.84 | 2.84 | -0.02 (-0.70%) | 7,432 |
28 Aug 2013 | INR | 2.98 | 2.98 | 2.67 | 2.86 | 2.86 | +0.11 (+4%) | 23,172 |
27 Aug 2013 | INR | 2.95 | 2.95 | 2.73 | 2.75 | 2.75 | -0.1 (-3.51%) | 19,828 |
26 Aug 2013 | INR | 3.05 | 3.05 | 2.85 | 2.85 | 2.85 | -0.26 (-8.36%) | 5,658 |
23 Aug 2013 | INR | 3.3 | 3.3 | 2.92 | 3.11 | 3.11 | +0.01 (+0.32%) | 9,377 |
22 Aug 2013 | INR | 2.86 | 3.11 | 2.85 | 3.1 | 3.1 | +0.03 (+0.98%) | 17,692 |
21 Aug 2013 | INR | 3.03 | 3.1 | 2.9 | 3.07 | 3.07 | +0.02 (+0.66%) | 11,330 |
20 Aug 2013 | INR | 2.8 | 3.49 | 2.65 | 3.05 | 3.05 | +0.1 (+3.39%) | 32,832 |
19 Aug 2013 | INR | 3.14 | 3.14 | 2.86 | 2.95 | 2.95 | -0.05 (-1.67%) | 27,269 |
16 Aug 2013 | INR | 2.99 | 3.09 | 2.76 | 3 | 3 | +0.15 (+5.26%) | 6,175 |
14 Aug 2013 | INR | 3 | 3.09 | 2.7 | 2.85 | 2.85 | -0.23 (-7.47%) | 24,244 |
13 Aug 2013 | INR | 3.03 | 3.15 | 3.01 | 3.08 | 3.08 | -0.1 (-3.14%) | 6,351 |
12 Aug 2013 | INR | 3 | 3.2 | 3 | 3.18 | 3.18 | +0.04 (+1.27%) | 3,835 |
8 Aug 2013 | INR | 3.04 | 3.2 | 2.99 | 3.14 | 3.14 | 0.0 (0.0%) | 23,053 |
7 Aug 2013 | INR | 3.4 | 3.4 | 3.05 | 3.14 | 3.14 | -0.06 (-1.88%) | 30,676 |
6 Aug 2013 | INR | 2.8 | 3.28 | 2.73 | 3.2 | 3.2 | +0.46 (+16.79%) | 71,910 |
5 Aug 2013 | INR | 2.59 | 2.84 | 2.53 | 2.74 | 2.74 | +0.08 (+3.01%) | 14,034 |
2 Aug 2013 | INR | 2.85 | 2.85 | 2.6 | 2.66 | 2.66 | -0.16 (-5.67%) | 30,706 |
1 Aug 2013 | INR | 2.96 | 2.96 | 2.6 | 2.82 | 2.82 | +0.08 (+2.92%) | 7,236 |