Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2013 | INR | 15 | 15 | 15 | 15 | 13.6364 | -0.45 (-2.91%) | 0 |
11 Sep 2013 | INR | 15.8 | 15.85 | 14.45 | 15.45 | 14.0455 | -0.55 (-3.44%) | 156,984 |
10 Sep 2013 | INR | 16 | 16 | 16 | 16 | 14.5455 | 0.0 (0.0%) | 0 |
6 Sep 2013 | INR | 16 | 16 | 16 | 16 | 14.5455 | 0.0 (0.0%) | 0 |
5 Sep 2013 | INR | 15.95 | 16 | 15.65 | 16 | 14.5455 | -0.4 (-2.44%) | 44,009 |
4 Sep 2013 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 14.9091 | -0.05 (-0.30%) | 0 |
3 Sep 2013 | INR | 16.85 | 16.85 | 16.4 | 16.45 | 14.9545 | -0.75 (-4.36%) | 183,448 |
2 Sep 2013 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 15.6364 | 0.0 (0.0%) | 0 |
30 Aug 2013 | INR | 18.65 | 18.65 | 17.2 | 17.2 | 15.6364 | -0.6 (-3.37%) | 105 |
29 Aug 2013 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 16.1818 | 0.0 (0.0%) | 0 |
28 Aug 2013 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 16.1818 | 0.0 (0.0%) | 0 |
27 Aug 2013 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 16.1818 | +0.1 (+0.56%) | 84 |
26 Aug 2013 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 16.0909 | 0.0 (0.0%) | 0 |
23 Aug 2013 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 16.0909 | +0.2 (+1.14%) | 6 |
22 Aug 2013 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 15.9091 | 0.0 (0.0%) | 0 |
21 Aug 2013 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 15.9091 | 0.0 (0.0%) | 0 |
20 Aug 2013 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 15.9091 | 0.0 (0.0%) | 0 |
19 Aug 2013 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 15.9091 | 0.0 (0.0%) | 0 |
16 Aug 2013 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 15.9091 | -0.2 (-1.13%) | 7 |
14 Aug 2013 | INR | 19.25 | 19.25 | 17.5 | 17.7 | 16.0909 | -0.65 (-3.54%) | 6,306 |
13 Aug 2013 | INR | 16.65 | 18.35 | 16.65 | 18.35 | 16.6818 | +0.85 (+4.86%) | 6,001 |
12 Aug 2013 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 15.9091 | 0.0 (0.0%) | 3,401 |
8 Aug 2013 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 15.9091 | -0.85 (-4.63%) | 3,400 |
7 Aug 2013 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 16.6818 | +0.85 (+4.86%) | 1,000 |
6 Aug 2013 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 15.9091 | 0.0 (0.0%) | 0 |
5 Aug 2013 | INR | 18.7 | 18.7 | 17.5 | 17.5 | 15.9091 | -0.35 (-1.96%) | 36,500 |
2 Aug 2013 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 16.2273 | +0.85 (+5%) | 200 |
1 Aug 2013 | INR | 17 | 17 | 17 | 17 | 15.4545 | -0.85 (-4.76%) | 5 |
31 Jul 2013 | INR | 17 | 17.85 | 17 | 17.85 | 16.2273 | +0.85 (+5%) | 36,866 |
30 Jul 2013 | INR | 16.3 | 17 | 16.25 | 17 | 15.4545 | -0.1 (-0.58%) | 158,210 |