Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 3.39 | 3.39 | 3.27 | 3.28 | 1.5744 | -0.05 (-1.50%) | 2,070,008 |
13 Sep 2013 | INR | 3.33 | 3.33 | 3.33 | 3.33 | 1.5984 | +0.06 (+1.83%) | 12,630 |
12 Sep 2013 | INR | 3.15 | 3.27 | 3.15 | 3.27 | 1.5696 | +0.06 (+1.87%) | 1,293,539 |
11 Sep 2013 | INR | 3.21 | 3.21 | 3.21 | 3.21 | 1.5408 | -0.06 (-1.83%) | 91,782 |
10 Sep 2013 | INR | 3.3 | 3.3 | 3.27 | 3.27 | 1.5696 | -0.06 (-1.80%) | 185,570 |
6 Sep 2013 | INR | 3.33 | 3.33 | 3.33 | 3.33 | 1.5984 | -0.06 (-1.77%) | 24,205 |
5 Sep 2013 | INR | 3.39 | 3.39 | 3.39 | 3.39 | 1.6272 | -0.06 (-1.74%) | 6,679 |
4 Sep 2013 | INR | 3.52 | 3.52 | 3.45 | 3.45 | 1.656 | -0.07 (-1.99%) | 35,353 |
3 Sep 2013 | INR | 3.52 | 3.52 | 3.52 | 3.52 | 1.6896 | -0.07 (-1.95%) | 7,148 |
2 Sep 2013 | INR | 3.59 | 3.59 | 3.59 | 3.59 | 1.7232 | -0.07 (-1.91%) | 17,285 |
30 Aug 2013 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 1.7568 | -0.07 (-1.88%) | 18,958 |
29 Aug 2013 | INR | 3.73 | 3.73 | 3.73 | 3.73 | 1.7904 | -0.07 (-1.84%) | 3,698 |
28 Aug 2013 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 1.824 | -0.07 (-1.81%) | 4,425 |
27 Aug 2013 | INR | 3.94 | 3.94 | 3.87 | 3.87 | 1.8576 | -0.07 (-1.78%) | 14,594 |
26 Aug 2013 | INR | 3.94 | 3.94 | 3.94 | 3.94 | 1.8912 | -0.08 (-1.99%) | 18,433 |
23 Aug 2013 | INR | 4.02 | 4.02 | 4.02 | 4.02 | 1.9296 | -0.08 (-1.95%) | 24,845 |
22 Aug 2013 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 1.968 | -0.08 (-1.91%) | 4,025 |
21 Aug 2013 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 2.0064 | -0.08 (-1.88%) | 25,715 |
20 Aug 2013 | INR | 4.26 | 4.26 | 4.26 | 4.26 | 2.0448 | -0.08 (-1.84%) | 7,910 |
19 Aug 2013 | INR | 4.42 | 4.42 | 4.34 | 4.34 | 2.0832 | -0.08 (-1.81%) | 14,861 |
16 Aug 2013 | INR | 4.42 | 4.42 | 4.42 | 4.42 | 2.1216 | -0.08 (-1.78%) | 13,316 |
14 Aug 2013 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 2.16 | -0.09 (-1.96%) | 61,996 |
13 Aug 2013 | INR | 4.59 | 4.59 | 4.59 | 4.59 | 2.2032 | -0.09 (-1.92%) | 7,105 |
12 Aug 2013 | INR | 4.68 | 4.68 | 4.68 | 4.68 | 2.2464 | -0.09 (-1.89%) | 53,016 |
8 Aug 2013 | INR | 4.8 | 4.8 | 4.77 | 4.77 | 2.2896 | -0.09 (-1.85%) | 32,224 |
7 Aug 2013 | INR | 4.95 | 4.95 | 4.86 | 4.86 | 2.3328 | -0.09 (-1.82%) | 16,735 |
6 Aug 2013 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 2.376 | -0.1 (-1.98%) | 20,256 |
5 Aug 2013 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 2.424 | -0.1 (-1.94%) | 23,669 |
2 Aug 2013 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 2.472 | -0.1 (-1.90%) | 1,205 |
1 Aug 2013 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 2.52 | -0.1 (-1.87%) | 15,700 |