Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 10.11 | 10.7 | 10.11 | 10.25 | 10.25 | -0.17 (-1.63%) | 15,773 |
12 Dec 2013 | INR | 10.43 | 10.72 | 10.4 | 10.42 | 10.42 | -0.32 (-2.98%) | 13,009 |
11 Dec 2013 | INR | 10.8 | 10.8 | 10.5 | 10.74 | 10.74 | -0.11 (-1.01%) | 9,636 |
10 Dec 2013 | INR | 10.66 | 11 | 10.52 | 10.85 | 10.85 | -0.19 (-1.72%) | 10,508 |
9 Dec 2013 | INR | 12.06 | 12.06 | 10.88 | 11.04 | 11.04 | -0.39 (-3.41%) | 30,670 |
6 Dec 2013 | INR | 12.4 | 12.4 | 11 | 11.43 | 11.43 | -0.55 (-4.59%) | 25,718 |
5 Dec 2013 | INR | 12.59 | 12.59 | 11.71 | 11.98 | 11.98 | -0.61 (-4.85%) | 24,852 |
4 Dec 2013 | INR | 13.88 | 13.88 | 12.5 | 12.59 | 12.59 | -1.29 (-9.29%) | 87,885 |
3 Dec 2013 | INR | 13.7 | 14.34 | 13.3 | 13.88 | 13.88 | +0.76 (+5.79%) | 158,056 |
2 Dec 2013 | INR | 11.56 | 13.12 | 11.56 | 13.12 | 13.12 | +2.18 (+19.93%) | 338,852 |
29 Nov 2013 | INR | 9.01 | 10.94 | 9.01 | 10.94 | 10.94 | +1.82 (+19.96%) | 110,728 |
28 Nov 2013 | INR | 9.06 | 9.25 | 9.06 | 9.12 | 9.12 | -0.09 (-0.98%) | 4,752 |
27 Nov 2013 | INR | 9.21 | 9.29 | 9.15 | 9.21 | 9.21 | +0.1 (+1.10%) | 6,325 |
26 Nov 2013 | INR | 9.02 | 9.3 | 9.02 | 9.11 | 9.11 | -0.07 (-0.76%) | 6,052 |
25 Nov 2013 | INR | 9 | 9.33 | 9 | 9.18 | 9.18 | +0.11 (+1.21%) | 6,389 |
22 Nov 2013 | INR | 9.01 | 9.34 | 9.01 | 9.07 | 9.07 | -0.21 (-2.26%) | 9,995 |
21 Nov 2013 | INR | 9.05 | 9.3 | 9.03 | 9.28 | 9.28 | +0.24 (+2.65%) | 14,040 |
20 Nov 2013 | INR | 9.25 | 9.25 | 9.04 | 9.04 | 9.04 | +0.02 (+0.22%) | 2,217 |
19 Nov 2013 | INR | 9 | 9.36 | 9 | 9.02 | 9.02 | 0.0 (0.0%) | 8,796 |
18 Nov 2013 | INR | 9 | 9.33 | 9 | 9.02 | 9.02 | -0.02 (-0.22%) | 10,386 |
14 Nov 2013 | INR | 9.25 | 9.33 | 9 | 9.04 | 9.04 | -0.08 (-0.88%) | 14,128 |
13 Nov 2013 | INR | 9.05 | 9.4 | 9.05 | 9.12 | 9.12 | +0.11 (+1.22%) | 8,086 |
12 Nov 2013 | INR | 9.25 | 9.36 | 9.01 | 9.01 | 9.01 | -0.14 (-1.53%) | 5,288 |
11 Nov 2013 | INR | 9.27 | 9.27 | 9.05 | 9.15 | 9.15 | +0.09 (+0.99%) | 3,535 |
8 Nov 2013 | INR | 9.25 | 9.25 | 9.05 | 9.06 | 9.06 | -0.05 (-0.55%) | 6,550 |
7 Nov 2013 | INR | 9.45 | 9.45 | 9 | 9.11 | 9.11 | -0.02 (-0.22%) | 24,951 |
6 Nov 2013 | INR | 9.17 | 9.3 | 9.1 | 9.13 | 9.13 | -0.07 (-0.76%) | 12,001 |
5 Nov 2013 | INR | 9.32 | 9.45 | 9.05 | 9.2 | 9.2 | -0.16 (-1.71%) | 5,330 |
1 Nov 2013 | INR | 9.34 | 9.45 | 9.15 | 9.36 | 9.36 | +0.15 (+1.63%) | 19,002 |
31 Oct 2013 | INR | 9.4 | 9.4 | 9.07 | 9.21 | 9.21 | -0.01 (-0.11%) | 12,455 |