Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2013 | INR | 9.01 | 9.25 | 9 | 9.02 | 9.02 | -0.13 (-1.42%) | 1,423 |
18 Jun 2013 | INR | 9.17 | 9.26 | 8.86 | 9.15 | 9.15 | +0.09 (+0.99%) | 25,038 |
17 Jun 2013 | INR | 9 | 9.11 | 8.8 | 9.06 | 9.06 | +0.25 (+2.84%) | 9,797 |
14 Jun 2013 | INR | 8.81 | 9.11 | 8.62 | 8.81 | 8.81 | +0.06 (+0.69%) | 16,563 |
13 Jun 2013 | INR | 9.14 | 9.45 | 8.6 | 8.75 | 8.75 | -0.6 (-6.42%) | 51,280 |
12 Jun 2013 | INR | 9.11 | 9.5 | 9.11 | 9.35 | 9.35 | +0.13 (+1.41%) | 23,515 |
11 Jun 2013 | INR | 9.8 | 9.8 | 9.11 | 9.22 | 9.22 | -0.27 (-2.85%) | 8,591 |
10 Jun 2013 | INR | 9.34 | 9.9 | 9.34 | 9.49 | 9.49 | +0.01 (+0.11%) | 24,465 |
7 Jun 2013 | INR | 9.82 | 9.82 | 9.41 | 9.48 | 9.48 | -0.04 (-0.42%) | 6,024 |
6 Jun 2013 | INR | 9.31 | 9.65 | 9.29 | 9.52 | 9.52 | -0.21 (-2.16%) | 10,489 |
5 Jun 2013 | INR | 9.21 | 9.78 | 9.21 | 9.73 | 9.73 | +0.12 (+1.25%) | 33,120 |
4 Jun 2013 | INR | 9.51 | 9.65 | 9.26 | 9.61 | 9.61 | +0.19 (+2.02%) | 13,538 |
3 Jun 2013 | INR | 9 | 9.78 | 9 | 9.42 | 9.42 | +0.01 (+0.11%) | 11,947 |
31 May 2013 | INR | 9.65 | 9.65 | 9.3 | 9.41 | 9.41 | -0.11 (-1.16%) | 25,936 |
30 May 2013 | INR | 10.31 | 10.31 | 9 | 9.52 | 9.52 | -0.51 (-5.08%) | 103,406 |
29 May 2013 | INR | 10.32 | 10.35 | 9.85 | 10.03 | 10.03 | -0.06 (-0.59%) | 36,625 |
28 May 2013 | INR | 10.02 | 10.17 | 9.79 | 10.09 | 10.09 | -0.09 (-0.88%) | 13,674 |
27 May 2013 | INR | 8.91 | 10.5 | 8.91 | 10.18 | 10.18 | +1.14 (+12.61%) | 43,570 |
24 May 2013 | INR | 9.45 | 9.45 | 9 | 9.04 | 9.04 | -0.21 (-2.27%) | 11,743 |
23 May 2013 | INR | 9.38 | 9.65 | 9.2 | 9.25 | 9.25 | -0.33 (-3.44%) | 22,932 |
22 May 2013 | INR | 9.56 | 9.94 | 9.5 | 9.58 | 9.58 | -0.08 (-0.83%) | 14,620 |
21 May 2013 | INR | 9.56 | 9.8 | 9.56 | 9.66 | 9.66 | -0.05 (-0.51%) | 8,470 |
20 May 2013 | INR | 9.89 | 9.89 | 9.5 | 9.71 | 9.71 | +0.02 (+0.21%) | 11,320 |
17 May 2013 | INR | 9.52 | 9.83 | 9.5 | 9.69 | 9.69 | +0.09 (+0.94%) | 44,611 |
16 May 2013 | INR | 9.72 | 9.72 | 9.33 | 9.6 | 9.6 | +0.07 (+0.73%) | 13,270 |
15 May 2013 | INR | 9.99 | 10.1 | 9.35 | 9.53 | 9.53 | -0.3 (-3.05%) | 131,199 |
14 May 2013 | INR | 9.9 | 9.96 | 9.62 | 9.83 | 9.83 | +0.12 (+1.24%) | 10,272 |
13 May 2013 | INR | 9.6 | 9.88 | 9.57 | 9.71 | 9.71 | 0.0 (0.0%) | 6,251 |
10 May 2013 | INR | 9.8 | 9.87 | 9.64 | 9.71 | 9.71 | +0.29 (+3.08%) | 39,170 |
9 May 2013 | INR | 10.04 | 10.04 | 9.4 | 9.42 | 9.42 | -0.36 (-3.68%) | 52,870 |