Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | INR | 2.95 | 2.98 | 2.89 | 2.89 | 1.3872 | -0.05 (-1.70%) | 421,539 |
29 Oct 2013 | INR | 2.98 | 3.01 | 2.93 | 2.94 | 1.4112 | -0.04 (-1.34%) | 500,144 |
28 Oct 2013 | INR | 3.07 | 3.07 | 2.98 | 2.98 | 1.4304 | -0.04 (-1.32%) | 236,068 |
25 Oct 2013 | INR | 3.1 | 3.1 | 3.01 | 3.02 | 1.4496 | -0.05 (-1.63%) | 600,602 |
24 Oct 2013 | INR | 3.14 | 3.14 | 3.02 | 3.07 | 1.4736 | -0.01 (-0.32%) | 1,056,780 |
23 Oct 2013 | INR | 3.09 | 3.13 | 3.06 | 3.08 | 1.4784 | +0.01 (+0.33%) | 694,283 |
22 Oct 2013 | INR | 3.15 | 3.15 | 3.03 | 3.07 | 1.4736 | -0.02 (-0.65%) | 551,359 |
21 Oct 2013 | INR | 3.14 | 3.14 | 3.07 | 3.09 | 1.4832 | 0.0 (0.0%) | 640,360 |
18 Oct 2013 | INR | 3.14 | 3.14 | 3.08 | 3.09 | 1.4832 | +0.01 (+0.32%) | 767,961 |
17 Oct 2013 | INR | 3.12 | 3.12 | 3.01 | 3.08 | 1.4784 | +0.02 (+0.65%) | 468,711 |
15 Oct 2013 | INR | 3.14 | 3.14 | 3.02 | 3.06 | 1.4688 | -0.02 (-0.65%) | 612,662 |
14 Oct 2013 | INR | 3.05 | 3.11 | 3.01 | 3.08 | 1.4784 | +0.03 (+0.98%) | 752,833 |
11 Oct 2013 | INR | 3.07 | 3.07 | 3 | 3.05 | 1.464 | +0.04 (+1.33%) | 395,810 |
10 Oct 2013 | INR | 3 | 3.03 | 2.95 | 3.01 | 1.4448 | +0.03 (+1.01%) | 273,869 |
9 Oct 2013 | INR | 3 | 3 | 2.96 | 2.98 | 1.4304 | -0.04 (-1.32%) | 326,515 |
8 Oct 2013 | INR | 3.09 | 3.09 | 3.02 | 3.02 | 1.4496 | -0.06 (-1.95%) | 624,273 |
7 Oct 2013 | INR | 3.19 | 3.19 | 3.08 | 3.08 | 1.4784 | -0.06 (-1.91%) | 2,110,065 |
4 Oct 2013 | INR | 3.19 | 3.2 | 3.11 | 3.14 | 1.5072 | -0.02 (-0.63%) | 78,315 |
3 Oct 2013 | INR | 3.1 | 3.2 | 3.1 | 3.16 | 1.5168 | 0.0 (0.0%) | 170,583 |
1 Oct 2013 | INR | 3.24 | 3.25 | 3.15 | 3.16 | 1.5168 | -0.05 (-1.56%) | 135,660 |
30 Sep 2013 | INR | 3.33 | 3.33 | 3.21 | 3.21 | 1.5408 | -0.06 (-1.83%) | 222,713 |
27 Sep 2013 | INR | 3.32 | 3.32 | 3.22 | 3.27 | 1.5696 | 0.0 (0.0%) | 440,387 |
26 Sep 2013 | INR | 3.28 | 3.29 | 3.2 | 3.27 | 1.5696 | +0.04 (+1.24%) | 242,285 |
25 Sep 2013 | INR | 3.24 | 3.25 | 3.16 | 3.23 | 1.5504 | +0.04 (+1.25%) | 137,943 |
24 Sep 2013 | INR | 3.26 | 3.26 | 3.18 | 3.19 | 1.5312 | -0.03 (-0.93%) | 309,255 |
23 Sep 2013 | INR | 3.24 | 3.25 | 3.16 | 3.22 | 1.5456 | +0.03 (+0.94%) | 346,097 |
20 Sep 2013 | INR | 3.26 | 3.26 | 3.15 | 3.19 | 1.5312 | -0.02 (-0.62%) | 346,745 |
19 Sep 2013 | INR | 3.29 | 3.29 | 3.18 | 3.21 | 1.5408 | -0.03 (-0.93%) | 248,076 |
18 Sep 2013 | INR | 3.27 | 3.32 | 3.2 | 3.24 | 1.5552 | -0.02 (-0.61%) | 310,949 |
17 Sep 2013 | INR | 3.3 | 3.34 | 3.23 | 3.26 | 1.5648 | -0.02 (-0.61%) | 706,406 |