Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2013 | INR | 18.75 | 18.75 | 17 | 17.25 | 17.25 | -0.8 (-4.43%) | 1,487 |
28 Oct 2013 | INR | 19.1 | 19.65 | 17.85 | 18.05 | 18.05 | +0.05 (+0.28%) | 2,254 |
25 Oct 2013 | INR | 18.55 | 18.55 | 17.3 | 18 | 18 | +0.75 (+4.35%) | 3,088 |
24 Oct 2013 | INR | 18.7 | 18.7 | 17.05 | 17.25 | 17.25 | -0.25 (-1.43%) | 4,829 |
23 Oct 2013 | INR | 19.35 | 19.35 | 16.5 | 17.5 | 17.5 | +0.2 (+1.16%) | 2,434 |
22 Oct 2013 | INR | 18 | 18 | 17.05 | 17.3 | 17.3 | -0.05 (-0.29%) | 1,813 |
21 Oct 2013 | INR | 18.1 | 18.15 | 17.15 | 17.35 | 17.35 | -0.25 (-1.42%) | 1,215 |
18 Oct 2013 | INR | 18.45 | 18.8 | 16.55 | 17.6 | 17.6 | -0.55 (-3.03%) | 3,080 |
17 Oct 2013 | INR | 19.3 | 19.3 | 17.55 | 18.15 | 18.15 | -0.35 (-1.89%) | 590 |
15 Oct 2013 | INR | 18.95 | 19.3 | 18 | 18.5 | 18.5 | +1.3 (+7.56%) | 7,754 |
14 Oct 2013 | INR | 18.85 | 18.85 | 17.1 | 17.2 | 17.2 | -0.5 (-2.82%) | 447 |
11 Oct 2013 | INR | 19.7 | 19.7 | 17.05 | 17.7 | 17.7 | 0.0 (0.0%) | 1,349 |
10 Oct 2013 | INR | 14.15 | 18.5 | 14.15 | 17.7 | 17.7 | +1.7 (+10.63%) | 5,599 |
9 Oct 2013 | INR | 16.55 | 16.6 | 15.8 | 16 | 16 | -0.1 (-0.62%) | 555 |
8 Oct 2013 | INR | 16.2 | 16.25 | 15.15 | 16.1 | 16.1 | +1.15 (+7.69%) | 877 |
7 Oct 2013 | INR | 14 | 16.45 | 14 | 14.95 | 14.95 | -0.15 (-0.99%) | 1,072 |
4 Oct 2013 | INR | 16.5 | 16.5 | 14.9 | 15.1 | 15.1 | -0.6 (-3.82%) | 2,202 |
3 Oct 2013 | INR | 15.95 | 15.95 | 15.15 | 15.7 | 15.7 | -0.15 (-0.95%) | 3,653 |
1 Oct 2013 | INR | 16.05 | 16.1 | 14.95 | 15.85 | 15.85 | +0.2 (+1.28%) | 411 |
30 Sep 2013 | INR | 15.5 | 15.97 | 15 | 15.65 | 15.65 | +0.13 (+0.84%) | 491 |
27 Sep 2013 | INR | 15.85 | 16.3 | 15.5 | 15.52 | 15.52 | -0.09 (-0.58%) | 425 |
26 Sep 2013 | INR | 15.5 | 16 | 15.5 | 15.61 | 15.61 | -0.25 (-1.58%) | 272 |
25 Sep 2013 | INR | 16.79 | 16.79 | 15.05 | 15.86 | 15.86 | +0.28 (+1.80%) | 1,736 |
24 Sep 2013 | INR | 16.57 | 16.57 | 14.71 | 15.58 | 15.58 | +0.17 (+1.10%) | 497 |
23 Sep 2013 | INR | 16.8 | 16.8 | 14.73 | 15.41 | 15.41 | -0.41 (-2.59%) | 548 |
20 Sep 2013 | INR | 16 | 16 | 14.51 | 15.82 | 15.82 | +0.83 (+5.54%) | 754 |
19 Sep 2013 | INR | 15 | 15.5 | 14.27 | 14.99 | 14.99 | +0.05 (+0.33%) | 1,655 |
18 Sep 2013 | INR | 16.7 | 16.7 | 14.5 | 14.94 | 14.94 | -0.59 (-3.80%) | 2,705 |
17 Sep 2013 | INR | 15.15 | 15.89 | 14.86 | 15.53 | 15.53 | +1.39 (+9.83%) | 2,082 |
16 Sep 2013 | INR | 16.19 | 16.19 | 14 | 14.14 | 14.14 | -1.14 (-7.46%) | 1,018 |