Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 8.26 | 9.35 | 8.26 | 8.28 | 8.28 | -0.71 (-7.90%) | 1,899 |
13 Sep 2013 | INR | 9.25 | 9.25 | 8.52 | 8.99 | 8.99 | +0.04 (+0.45%) | 708 |
12 Sep 2013 | INR | 9 | 9 | 8.95 | 8.95 | 8.95 | -0.03 (-0.33%) | 141 |
11 Sep 2013 | INR | 10 | 10 | 8.51 | 8.98 | 8.98 | +0.49 (+5.77%) | 2,789 |
10 Sep 2013 | INR | 8.92 | 9.6 | 8.4 | 8.49 | 8.49 | -0.39 (-4.39%) | 3,193 |
6 Sep 2013 | INR | 8.5 | 8.92 | 8.5 | 8.88 | 8.88 | +0.46 (+5.46%) | 2,918 |
5 Sep 2013 | INR | 8.5 | 8.65 | 8.42 | 8.42 | 8.42 | +0.15 (+1.81%) | 104,595 |
4 Sep 2013 | INR | 8.34 | 8.35 | 8.22 | 8.27 | 8.27 | -0.03 (-0.36%) | 550 |
3 Sep 2013 | INR | 8.5 | 8.85 | 8.04 | 8.3 | 8.3 | -0.1 (-1.19%) | 5,607 |
2 Sep 2013 | INR | 8.47 | 8.47 | 8.4 | 8.4 | 8.4 | +0.05 (+0.60%) | 1,193 |
30 Aug 2013 | INR | 8.45 | 8.7 | 8.01 | 8.35 | 8.35 | -0.18 (-2.11%) | 2,853 |
29 Aug 2013 | INR | 7.8 | 8.78 | 7.35 | 8.53 | 8.53 | +0.44 (+5.44%) | 22,145 |
28 Aug 2013 | INR | 8.4 | 8.5 | 7.76 | 8.09 | 8.09 | +0.3 (+3.85%) | 17,058 |
27 Aug 2013 | INR | 8.89 | 8.89 | 7.75 | 7.79 | 7.79 | -0.46 (-5.58%) | 12,604 |
26 Aug 2013 | INR | 8.2 | 8.55 | 8.2 | 8.25 | 8.25 | +0.24 (+3.00%) | 1,379 |
23 Aug 2013 | INR | 8 | 8.2 | 8 | 8.01 | 8.01 | +0.26 (+3.35%) | 4,062 |
22 Aug 2013 | INR | 7.9 | 8.2 | 7.53 | 7.75 | 7.75 | -0.24 (-3.00%) | 4,246 |
21 Aug 2013 | INR | 8.47 | 8.5 | 7.33 | 7.99 | 7.99 | 0.0 (0.0%) | 2,487 |
20 Aug 2013 | INR | 8 | 8 | 7.61 | 7.99 | 7.99 | +0.08 (+1.01%) | 2,502 |
19 Aug 2013 | INR | 8.5 | 8.93 | 7.88 | 7.91 | 7.91 | -0.82 (-9.39%) | 11,482 |
16 Aug 2013 | INR | 9.75 | 9.75 | 8.65 | 8.73 | 8.73 | -0.71 (-7.52%) | 4,063 |
14 Aug 2013 | INR | 10 | 10 | 9 | 9.44 | 9.44 | +0.2 (+2.16%) | 15,054 |
13 Aug 2013 | INR | 8.7 | 9.37 | 8.7 | 9.24 | 9.24 | +0.66 (+7.69%) | 24,093 |
12 Aug 2013 | INR | 8.5 | 8.72 | 8.5 | 8.58 | 8.58 | +0.28 (+3.37%) | 5,901 |
8 Aug 2013 | INR | 7.99 | 8.36 | 7.99 | 8.3 | 8.3 | +0.7 (+9.21%) | 29,648 |
7 Aug 2013 | INR | 7.68 | 7.96 | 7.53 | 7.6 | 7.6 | -0.36 (-4.52%) | 3,022 |
6 Aug 2013 | INR | 8 | 8 | 7.5 | 7.96 | 7.96 | -0.04 (-0.50%) | 5,198 |
5 Aug 2013 | INR | 8 | 8.35 | 7.55 | 8 | 8 | +0.07 (+0.88%) | 13,710 |
2 Aug 2013 | INR | 8 | 8.39 | 7.25 | 7.93 | 7.93 | -0.12 (-1.49%) | 60,134 |
1 Aug 2013 | INR | 8 | 8.3 | 7.48 | 8.05 | 8.05 | -0.25 (-3.01%) | 14,228 |