Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 7.1 | 7.44 | 7.1 | 7.2 | 7.2 | +0.1 (+1.41%) | 2,403 |
13 Sep 2013 | INR | 7.49 | 7.5 | 7 | 7.1 | 7.1 | -0.06 (-0.84%) | 8,862 |
12 Sep 2013 | INR | 7.2 | 7.2 | 7.15 | 7.16 | 7.16 | -0.02 (-0.28%) | 1,477 |
11 Sep 2013 | INR | 7.95 | 7.95 | 7.1 | 7.18 | 7.18 | -0.16 (-2.18%) | 13,977 |
10 Sep 2013 | INR | 7.61 | 7.95 | 7.2 | 7.34 | 7.34 | -0.65 (-8.14%) | 17,983 |
6 Sep 2013 | INR | 7.8 | 8.45 | 7.76 | 7.99 | 7.99 | -0.26 (-3.15%) | 1,704 |
5 Sep 2013 | INR | 8.5 | 8.5 | 7.9 | 8.25 | 8.25 | -0.14 (-1.67%) | 14,498 |
4 Sep 2013 | INR | 7.65 | 8.86 | 7.6 | 8.39 | 8.39 | +1.09 (+14.93%) | 92,342 |
3 Sep 2013 | INR | 8.49 | 8.49 | 7.11 | 7.3 | 7.3 | -0.1 (-1.35%) | 9,412 |
2 Sep 2013 | INR | 6.45 | 7.58 | 6.45 | 7.4 | 7.4 | +1.08 (+17.09%) | 25,263 |
30 Aug 2013 | INR | 5.66 | 6.7 | 5.55 | 6.32 | 6.32 | +0.28 (+4.64%) | 13,021 |
29 Aug 2013 | INR | 6.2 | 6.45 | 5.79 | 6.04 | 6.04 | +0.07 (+1.17%) | 699 |
28 Aug 2013 | INR | 5.52 | 6 | 5.35 | 5.97 | 5.97 | +0.12 (+2.05%) | 6,111 |
27 Aug 2013 | INR | 5.45 | 6.2 | 5.41 | 5.85 | 5.85 | +0.09 (+1.56%) | 1,628 |
26 Aug 2013 | INR | 5.55 | 6 | 5.55 | 5.76 | 5.76 | +0.18 (+3.23%) | 1,668 |
23 Aug 2013 | INR | 5.99 | 5.99 | 5.5 | 5.58 | 5.58 | -0.32 (-5.42%) | 3,590 |
22 Aug 2013 | INR | 5.9 | 5.95 | 5.51 | 5.9 | 5.9 | -0.05 (-0.84%) | 24,837 |
21 Aug 2013 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 515 |
20 Aug 2013 | INR | 5.74 | 5.95 | 5.74 | 5.95 | 5.95 | +0.11 (+1.88%) | 900 |
19 Aug 2013 | INR | 5.45 | 6.09 | 5.45 | 5.84 | 5.84 | +0.06 (+1.04%) | 3,142 |
16 Aug 2013 | INR | 5.75 | 6.2 | 5.73 | 5.78 | 5.78 | -0.72 (-11.08%) | 4,193 |
14 Aug 2013 | INR | 6.95 | 6.95 | 6.15 | 6.5 | 6.5 | +0.15 (+2.36%) | 669 |
13 Aug 2013 | INR | 6.5 | 6.5 | 6.1 | 6.35 | 6.35 | -0.13 (-2.01%) | 953 |
12 Aug 2013 | INR | 6.25 | 6.5 | 6.25 | 6.48 | 6.48 | +0.54 (+9.09%) | 4,001 |
8 Aug 2013 | INR | 6.1 | 6.27 | 5.71 | 5.94 | 5.94 | +0.04 (+0.68%) | 3,574 |
7 Aug 2013 | INR | 5.9 | 5.95 | 5.55 | 5.9 | 5.9 | +0.25 (+4.42%) | 12,512 |
6 Aug 2013 | INR | 5.8 | 5.9 | 5.4 | 5.65 | 5.65 | -0.12 (-2.08%) | 4,314 |
5 Aug 2013 | INR | 5.9 | 5.9 | 5.6 | 5.77 | 5.77 | -0.16 (-2.70%) | 2,276 |
2 Aug 2013 | INR | 5.11 | 5.99 | 5.11 | 5.93 | 5.93 | +0.04 (+0.68%) | 2,638 |
1 Aug 2013 | INR | 5.61 | 5.9 | 5.56 | 5.89 | 5.89 | -0.08 (-1.34%) | 2,010 |