Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 61 | 61 | 59 | 59.45 | 59.45 | -1.5 (-2.46%) | 19,374 |
12 Dec 2013 | INR | 61.3 | 61.5 | 60.5 | 60.95 | 60.95 | -0.95 (-1.53%) | 3,393 |
11 Dec 2013 | INR | 62.15 | 62.75 | 61.5 | 61.9 | 61.9 | -1.2 (-1.90%) | 9,166 |
10 Dec 2013 | INR | 65.85 | 65.85 | 62.5 | 63.1 | 63.1 | -1.1 (-1.71%) | 35,348 |
9 Dec 2013 | INR | 65.1 | 65.1 | 63 | 64.2 | 64.2 | +0.2 (+0.31%) | 39,991 |
6 Dec 2013 | INR | 63 | 65.25 | 62.95 | 64 | 64 | +0.05 (+0.08%) | 26,677 |
5 Dec 2013 | INR | 64.65 | 64.65 | 63.35 | 63.95 | 63.95 | +0.5 (+0.79%) | 22,479 |
4 Dec 2013 | INR | 65.6 | 65.85 | 62.75 | 63.45 | 63.45 | -1.3 (-2.01%) | 128,969 |
3 Dec 2013 | INR | 61.45 | 65.25 | 61.2 | 64.75 | 64.75 | +3.7 (+6.06%) | 1,125,241 |
2 Dec 2013 | INR | 61 | 61.6 | 60.25 | 61.05 | 61.05 | +0.8 (+1.33%) | 14,185 |
29 Nov 2013 | INR | 61 | 61.75 | 59.75 | 60.25 | 60.25 | -0.45 (-0.74%) | 13,318 |
28 Nov 2013 | INR | 60.7 | 62 | 60.35 | 60.7 | 60.7 | +0.9 (+1.51%) | 7,256 |
27 Nov 2013 | INR | 60.45 | 61 | 59 | 59.8 | 59.8 | -0.6 (-0.99%) | 11,241 |
26 Nov 2013 | INR | 63.5 | 63.8 | 60.05 | 60.4 | 60.4 | -2.8 (-4.43%) | 16,288 |
25 Nov 2013 | INR | 62.5 | 65.7 | 62.15 | 63.2 | 63.2 | +1.15 (+1.85%) | 41,213 |
22 Nov 2013 | INR | 60.35 | 63 | 59.4 | 62.05 | 62.05 | +1.9 (+3.16%) | 89,999 |
21 Nov 2013 | INR | 58 | 60.95 | 58 | 60.15 | 60.15 | +0.15 (+0.25%) | 12,598 |
20 Nov 2013 | INR | 59.6 | 60.5 | 58.4 | 60 | 60 | +0.5 (+0.84%) | 22,949 |
19 Nov 2013 | INR | 62 | 62 | 59.05 | 59.5 | 59.5 | -1.95 (-3.17%) | 17,838 |
18 Nov 2013 | INR | 59.4 | 62.75 | 58.8 | 61.45 | 61.45 | +3.05 (+5.22%) | 34,480 |
14 Nov 2013 | INR | 57.7 | 58.9 | 57.7 | 58.4 | 58.4 | +1.9 (+3.36%) | 4,566 |
13 Nov 2013 | INR | 59 | 59 | 56.4 | 56.5 | 56.5 | -2.5 (-4.24%) | 6,161 |
12 Nov 2013 | INR | 57 | 60.7 | 57 | 59 | 59 | -1 (-1.67%) | 943,865 |
11 Nov 2013 | INR | 60 | 60.35 | 60 | 60 | 60 | -0.25 (-0.41%) | 5,672 |
8 Nov 2013 | INR | 59.55 | 60.75 | 59.55 | 60.25 | 60.25 | +0.25 (+0.42%) | 32,365 |
7 Nov 2013 | INR | 61 | 61.9 | 59.55 | 60 | 60 | -0.4 (-0.66%) | 61,307 |
6 Nov 2013 | INR | 58.5 | 63.3 | 58 | 60.4 | 60.4 | +1.6 (+2.72%) | 49,854 |
5 Nov 2013 | INR | 58 | 59.75 | 58 | 58.8 | 58.8 | +1.2 (+2.08%) | 9,634 |
1 Nov 2013 | INR | 56.25 | 57.85 | 56.05 | 57.6 | 57.6 | +1.55 (+2.77%) | 15,999 |
31 Oct 2013 | INR | 54.95 | 56.7 | 54.55 | 56.05 | 56.05 | +0.95 (+1.72%) | 11,322 |