Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2013 | INR | 66 | 66 | 60.35 | 61.25 | 61.25 | -2.25 (-3.54%) | 1,179 |
10 Dec 2013 | INR | 63.5 | 65 | 63.3 | 63.5 | 63.5 | -3.1 (-4.65%) | 844 |
9 Dec 2013 | INR | 68.95 | 68.95 | 64.55 | 66.6 | 66.6 | +0.9 (+1.37%) | 378 |
6 Dec 2013 | INR | 67.1 | 68.95 | 65.35 | 65.7 | 65.7 | -3.05 (-4.44%) | 4,405 |
5 Dec 2013 | INR | 69.55 | 72 | 66.6 | 68.75 | 68.75 | +1.15 (+1.70%) | 1,961 |
4 Dec 2013 | INR | 68.3 | 69.55 | 66 | 67.6 | 67.6 | -2.95 (-4.18%) | 3,024 |
3 Dec 2013 | INR | 72 | 72.45 | 68.05 | 70.55 | 70.55 | -0.65 (-0.91%) | 2,039 |
2 Dec 2013 | INR | 68.05 | 73.15 | 68.05 | 71.2 | 71.2 | -0.2 (-0.28%) | 1,320 |
29 Nov 2013 | INR | 71.8 | 75.8 | 68.5 | 71.4 | 71.4 | +0.05 (+0.07%) | 6,283 |
28 Nov 2013 | INR | 73.55 | 75.8 | 71.05 | 71.35 | 71.35 | -1.85 (-2.53%) | 2,497 |
27 Nov 2013 | INR | 70.25 | 76.95 | 70.25 | 73.2 | 73.2 | -1 (-1.35%) | 3,848 |
26 Nov 2013 | INR | 67.05 | 75.7 | 67.05 | 74.2 | 74.2 | +3.35 (+4.73%) | 44,212 |
25 Nov 2013 | INR | 78 | 78.5 | 69.8 | 70.85 | 70.85 | -6.35 (-8.23%) | 37,699 |
22 Nov 2013 | INR | 70.3 | 80.4 | 70.3 | 77.2 | 77.2 | +8.95 (+13.11%) | 198,920 |
21 Nov 2013 | INR | 57 | 68.25 | 57 | 68.25 | 68.25 | +11.35 (+19.95%) | 34,940 |
20 Nov 2013 | INR | 56.3 | 58.35 | 54.25 | 56.9 | 56.9 | +3.1 (+5.76%) | 10,741 |
19 Nov 2013 | INR | 51.95 | 55 | 51.8 | 53.8 | 53.8 | +1.45 (+2.77%) | 6,585 |
18 Nov 2013 | INR | 51.05 | 52.5 | 50.5 | 52.35 | 52.35 | +1.3 (+2.55%) | 459 |
14 Nov 2013 | INR | 52.25 | 52.25 | 51 | 51.05 | 51.05 | -0.75 (-1.45%) | 1,176 |
13 Nov 2013 | INR | 52.85 | 52.85 | 50.5 | 51.8 | 51.8 | +0.6 (+1.17%) | 320 |
12 Nov 2013 | INR | 52.8 | 52.8 | 51 | 51.2 | 51.2 | -0.2 (-0.39%) | 2,549 |
11 Nov 2013 | INR | 52.7 | 54.2 | 51.05 | 51.4 | 51.4 | -1.15 (-2.19%) | 1,578 |
8 Nov 2013 | INR | 51.25 | 52.7 | 50.85 | 52.55 | 52.55 | +1 (+1.94%) | 1,930 |
7 Nov 2013 | INR | 52.4 | 53.45 | 51.05 | 51.55 | 51.55 | -1.4 (-2.64%) | 1,977 |
6 Nov 2013 | INR | 54 | 54 | 52 | 52.95 | 52.95 | -1 (-1.85%) | 4,466 |
5 Nov 2013 | INR | 51.95 | 57 | 51 | 53.95 | 53.95 | +2.1 (+4.05%) | 6,859 |
1 Nov 2013 | INR | 52 | 53 | 50.9 | 51.85 | 51.85 | +1.7 (+3.39%) | 1,107 |
31 Oct 2013 | INR | 50.25 | 51 | 50 | 50.15 | 50.15 | -0.55 (-1.08%) | 906 |
30 Oct 2013 | INR | 51.35 | 51.75 | 50 | 50.7 | 50.7 | +1.2 (+2.42%) | 1,224 |
29 Oct 2013 | INR | 50.35 | 51 | 49 | 49.5 | 49.5 | +0.25 (+0.51%) | 2,146 |