Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 1.4 | 1.59 | 1.4 | 1.53 | 1.53 | +0.08 (+5.52%) | 121,877 |
13 Sep 2013 | INR | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | +0.05 (+3.57%) | 9,001 |
12 Sep 2013 | INR | 1.4 | 1.49 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 115,133 |
11 Sep 2013 | INR | 1.29 | 1.45 | 1.29 | 1.41 | 1.41 | +0.05 (+3.68%) | 86,495 |
10 Sep 2013 | INR | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | +0.04 (+3.03%) | 101,196 |
6 Sep 2013 | INR | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 21,318 |
5 Sep 2013 | INR | 1.3 | 1.37 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 68,118 |
4 Sep 2013 | INR | 1.35 | 1.41 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 74,614 |
3 Sep 2013 | INR | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 19,280 |
2 Sep 2013 | INR | 1.36 | 1.36 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 79,852 |
30 Aug 2013 | INR | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 28,338 |
29 Aug 2013 | INR | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 44,587 |
28 Aug 2013 | INR | 1.33 | 1.37 | 1.26 | 1.35 | 1.35 | -0.01 (-0.74%) | 47,850 |
27 Aug 2013 | INR | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -0.08 (-5.56%) | 48,240 |
26 Aug 2013 | INR | 1.4 | 1.46 | 1.34 | 1.44 | 1.44 | +0.04 (+2.86%) | 121,803 |
23 Aug 2013 | INR | 1.4 | 1.47 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,644 |
22 Aug 2013 | INR | 1.41 | 1.44 | 1.35 | 1.42 | 1.42 | +0.01 (+0.71%) | 45,760 |
21 Aug 2013 | INR | 1.4 | 1.48 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 28,608 |
20 Aug 2013 | INR | 1.3 | 1.46 | 1.3 | 1.43 | 1.43 | -0.02 (-1.38%) | 66,782 |
19 Aug 2013 | INR | 1.45 | 1.5 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 42,287 |
16 Aug 2013 | INR | 1.5 | 1.52 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 48,939 |
14 Aug 2013 | INR | 1.45 | 1.52 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 127,842 |
13 Aug 2013 | INR | 1.36 | 1.46 | 1.29 | 1.45 | 1.45 | +0.09 (+6.62%) | 151,735 |
12 Aug 2013 | INR | 1.4 | 1.5 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 40,262 |
8 Aug 2013 | INR | 1.27 | 1.48 | 1.27 | 1.35 | 1.35 | +0.05 (+3.85%) | 8,668 |
7 Aug 2013 | INR | 1.26 | 1.33 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 59,707 |
6 Aug 2013 | INR | 1.28 | 1.34 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 19,154 |
5 Aug 2013 | INR | 1.31 | 1.33 | 1.26 | 1.31 | 1.31 | -0.02 (-1.50%) | 23,715 |
2 Aug 2013 | INR | 1.3 | 1.36 | 1.29 | 1.33 | 1.33 | +0.07 (+5.56%) | 16,474 |
1 Aug 2013 | INR | 1.31 | 1.35 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 63,711 |