Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 16.4 | 16.4 | 15.55 | 15.55 | 15.55 | +0.4 (+2.64%) | 8,204 |
13 Sep 2013 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
12 Sep 2013 | INR | 16.25 | 16.25 | 15.15 | 15.15 | 15.15 | -1.65 (-9.82%) | 3,660 |
11 Sep 2013 | INR | 15.75 | 18.5 | 15.75 | 16.8 | 16.8 | -0.45 (-2.61%) | 202 |
10 Sep 2013 | INR | 16 | 17.25 | 16 | 17.25 | 17.25 | +1.25 (+7.81%) | 501 |
6 Sep 2013 | INR | 15.7 | 16 | 15.7 | 16 | 16 | +0.5 (+3.23%) | 7,133 |
5 Sep 2013 | INR | 15.25 | 15.5 | 15.1 | 15.5 | 15.5 | +0.25 (+1.64%) | 4,931 |
4 Sep 2013 | INR | 15.3 | 16.25 | 15.15 | 15.25 | 15.25 | +0.15 (+0.99%) | 585 |
3 Sep 2013 | INR | 15.9 | 15.9 | 15.1 | 15.1 | 15.1 | -0.15 (-0.98%) | 900 |
2 Sep 2013 | INR | 15.5 | 16 | 15.25 | 15.25 | 15.25 | +0.15 (+0.99%) | 4,408 |
30 Aug 2013 | INR | 15.8 | 16.35 | 15.1 | 15.1 | 15.1 | -1.7 (-10.12%) | 993 |
29 Aug 2013 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | -0.7 (-4%) | 1 |
28 Aug 2013 | INR | 17 | 17.5 | 17 | 17.5 | 17.5 | +2 (+12.90%) | 10 |
27 Aug 2013 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -1 (-6.06%) | 7,332 |
26 Aug 2013 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | -0.5 (-2.94%) | 20 |
23 Aug 2013 | INR | 15.05 | 17 | 15.05 | 17 | 17 | +1.25 (+7.94%) | 502 |
22 Aug 2013 | INR | 15 | 15.75 | 15 | 15.75 | 15.75 | +0.7 (+4.65%) | 8,021 |
21 Aug 2013 | INR | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.95 (-5.94%) | 450 |
20 Aug 2013 | INR | 16 | 16 | 16 | 16 | 16 | +0.9 (+5.96%) | 1 |
19 Aug 2013 | INR | 14.1 | 15.25 | 14.1 | 15.1 | 15.1 | +0.1 (+0.67%) | 11,524 |
16 Aug 2013 | INR | 15 | 15 | 15 | 15 | 15 | -0.9 (-5.66%) | 1,088 |
14 Aug 2013 | INR | 15 | 15.9 | 15 | 15.9 | 15.9 | -0.35 (-2.15%) | 564 |
13 Aug 2013 | INR | 15.1 | 16.25 | 15.1 | 16.25 | 16.25 | -0.4 (-2.40%) | 4,044 |
12 Aug 2013 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | +1.15 (+7.42%) | 1 |
8 Aug 2013 | INR | 16.9 | 16.9 | 15.5 | 15.5 | 15.5 | +0.5 (+3.33%) | 520 |
7 Aug 2013 | INR | 14.55 | 15 | 14.3 | 15 | 15 | +0.5 (+3.45%) | 3,119 |
6 Aug 2013 | INR | 15.1 | 15.1 | 14.5 | 14.5 | 14.5 | -1.3 (-8.23%) | 1,000 |
5 Aug 2013 | INR | 15 | 16.5 | 14.55 | 15.8 | 15.8 | -0.1 (-0.63%) | 3,552 |
2 Aug 2013 | INR | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | +0.9 (+6%) | 340 |
1 Aug 2013 | INR | 17.7 | 17.7 | 14.25 | 15 | 15 | -0.8 (-5.06%) | 601 |