Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 15.25 | 16.7 | 15.25 | 15.65 | 15.65 | 0.0 (0.0%) | 58,990 |
12 Dec 2013 | INR | 16 | 16 | 15.6 | 15.65 | 15.65 | -0.25 (-1.57%) | 8,902 |
11 Dec 2013 | INR | 16.05 | 16.05 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 17,159 |
10 Dec 2013 | INR | 16.05 | 16.2 | 15.8 | 15.9 | 15.9 | -0.3 (-1.85%) | 29,485 |
9 Dec 2013 | INR | 16.2 | 16.35 | 16.15 | 16.2 | 16.2 | -0.05 (-0.31%) | 8,365 |
6 Dec 2013 | INR | 16.15 | 16.45 | 16.15 | 16.25 | 16.25 | +0.15 (+0.93%) | 5,527 |
5 Dec 2013 | INR | 16.25 | 16.4 | 16.05 | 16.1 | 16.1 | -0.1 (-0.62%) | 26,622 |
4 Dec 2013 | INR | 16.6 | 16.85 | 16.2 | 16.2 | 16.2 | -0.45 (-2.70%) | 13,006 |
3 Dec 2013 | INR | 16.05 | 17.1 | 16.05 | 16.65 | 16.65 | +0.5 (+3.10%) | 83,516 |
2 Dec 2013 | INR | 16.25 | 16.45 | 16.15 | 16.15 | 16.15 | +0.1 (+0.62%) | 39,622 |
29 Nov 2013 | INR | 16.25 | 16.25 | 16 | 16.05 | 16.05 | 0.0 (0.0%) | 3,309 |
28 Nov 2013 | INR | 16.1 | 16.25 | 15.9 | 16.05 | 16.05 | -0.05 (-0.31%) | 5,785 |
27 Nov 2013 | INR | 16.1 | 16.2 | 16.1 | 16.1 | 16.1 | -0.15 (-0.92%) | 900 |
26 Nov 2013 | INR | 16.2 | 16.35 | 16.2 | 16.25 | 16.25 | +0.1 (+0.62%) | 1,924 |
25 Nov 2013 | INR | 16.2 | 16.3 | 16.15 | 16.15 | 16.15 | +0.05 (+0.31%) | 4,771 |
22 Nov 2013 | INR | 16.15 | 16.3 | 16.1 | 16.1 | 16.1 | -0.2 (-1.23%) | 3,442 |
21 Nov 2013 | INR | 16.2 | 16.45 | 16.2 | 16.3 | 16.3 | +0.05 (+0.31%) | 32,887 |
20 Nov 2013 | INR | 16.1 | 16.45 | 16.1 | 16.25 | 16.25 | +0.1 (+0.62%) | 33,986 |
19 Nov 2013 | INR | 16.15 | 16.35 | 16.1 | 16.15 | 16.15 | -0.05 (-0.31%) | 132,862 |
18 Nov 2013 | INR | 16.15 | 16.35 | 16.15 | 16.2 | 16.2 | 0.0 (0.0%) | 4,820 |
14 Nov 2013 | INR | 16.3 | 16.35 | 16.1 | 16.2 | 16.2 | +0.05 (+0.31%) | 9,008 |
13 Nov 2013 | INR | 16.15 | 16.4 | 15.95 | 16.15 | 16.15 | +0.05 (+0.31%) | 15,555 |
12 Nov 2013 | INR | 16.5 | 16.5 | 16.05 | 16.1 | 16.1 | -0.3 (-1.83%) | 5,651 |
11 Nov 2013 | INR | 16.45 | 16.5 | 16.25 | 16.4 | 16.4 | +0.25 (+1.55%) | 1,629 |
8 Nov 2013 | INR | 16.4 | 16.6 | 16.1 | 16.15 | 16.15 | -0.2 (-1.22%) | 1,517 |
7 Nov 2013 | INR | 16.6 | 16.75 | 16.25 | 16.35 | 16.35 | -0.2 (-1.21%) | 8,675 |
6 Nov 2013 | INR | 16.55 | 16.7 | 16.5 | 16.55 | 16.55 | +0.05 (+0.30%) | 6,458 |
5 Nov 2013 | INR | 16.45 | 16.6 | 16.4 | 16.5 | 16.5 | +0.1 (+0.61%) | 13,148 |
1 Nov 2013 | INR | 16.3 | 16.6 | 16.15 | 16.4 | 16.4 | +0.4 (+2.50%) | 34,250 |
31 Oct 2013 | INR | 16 | 16.25 | 16 | 16 | 16 | +0.05 (+0.31%) | 6,069 |