Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 8.71 | 9 | 8.71 | 8.71 | 8.71 | -0.28 (-3.11%) | 13,001 |
12 Dec 2013 | INR | 9 | 9 | 8.75 | 8.99 | 8.99 | -0.01 (-0.11%) | 6,316 |
11 Dec 2013 | INR | 8.8 | 9.4 | 8.65 | 9 | 9 | +0.01 (+0.11%) | 2,988 |
10 Dec 2013 | INR | 9.11 | 9.11 | 8.99 | 8.99 | 8.99 | -0.47 (-4.97%) | 2,000 |
9 Dec 2013 | INR | 9.08 | 9.5 | 9.03 | 9.46 | 9.46 | +0.09 (+0.96%) | 2,282 |
6 Dec 2013 | INR | 9.6 | 9.6 | 9.36 | 9.37 | 9.37 | -0.47 (-4.78%) | 1,190 |
5 Dec 2013 | INR | 9.2 | 9.84 | 9.18 | 9.84 | 9.84 | +0.29 (+3.04%) | 1,608 |
4 Dec 2013 | INR | 9.65 | 9.7 | 9.18 | 9.55 | 9.55 | +0.1 (+1.06%) | 1,610 |
3 Dec 2013 | INR | 10.29 | 10.3 | 9.36 | 9.45 | 9.45 | -0.37 (-3.77%) | 12,455 |
2 Dec 2013 | INR | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | +0.46 (+4.91%) | 1,600 |
29 Nov 2013 | INR | 9.25 | 9.36 | 9.25 | 9.36 | 9.36 | +0.44 (+4.93%) | 2,685 |
28 Nov 2013 | INR | 8.92 | 8.92 | 8.75 | 8.92 | 8.92 | +0.42 (+4.94%) | 947 |
27 Nov 2013 | INR | 8.9 | 8.92 | 8.2 | 8.5 | 8.5 | 0.0 (0.0%) | 6,819 |
26 Nov 2013 | INR | 8.75 | 8.9 | 8.5 | 8.5 | 8.5 | +0.01 (+0.12%) | 8,017 |
25 Nov 2013 | INR | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | +0.39 (+4.81%) | 1,760 |
22 Nov 2013 | INR | 8.86 | 8.89 | 8.1 | 8.1 | 8.1 | -0.38 (-4.48%) | 2,050 |
21 Nov 2013 | INR | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | +0.4 (+4.95%) | 2,000 |
20 Nov 2013 | INR | 8.02 | 8.08 | 8.02 | 8.08 | 8.08 | -0.36 (-4.27%) | 1,385 |
19 Nov 2013 | INR | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.44 (-4.95%) | 1,060 |
18 Nov 2013 | INR | 9.3 | 9.3 | 8.45 | 8.88 | 8.88 | -0.01 (-0.11%) | 1,650 |
14 Nov 2013 | INR | 8.25 | 8.89 | 8.25 | 8.89 | 8.89 | +0.42 (+4.96%) | 2,710 |
13 Nov 2013 | INR | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.42 (-4.72%) | 1,000 |
12 Nov 2013 | INR | 8.66 | 8.94 | 8.66 | 8.89 | 8.89 | -0.22 (-2.41%) | 3,260 |
11 Nov 2013 | INR | 8.3 | 9.11 | 8.3 | 9.11 | 9.11 | +0.41 (+4.71%) | 851 |
8 Nov 2013 | INR | 8.95 | 8.95 | 8.7 | 8.7 | 8.7 | -0.4 (-4.40%) | 12,099 |
7 Nov 2013 | INR | 8.98 | 9.1 | 8.54 | 9.1 | 9.1 | +0.12 (+1.34%) | 22,100 |
6 Nov 2013 | INR | 9 | 9.44 | 8.98 | 8.98 | 8.98 | -0.47 (-4.97%) | 4,745 |
5 Nov 2013 | INR | 9.45 | 9.85 | 9.45 | 9.45 | 9.45 | -0.1 (-1.05%) | 53,011 |
1 Nov 2013 | INR | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | +0.45 (+4.95%) | 500 |
31 Oct 2013 | INR | 9 | 9.1 | 9 | 9.1 | 9.1 | 0.0 (0.0%) | 2,450 |