Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2013 | INR | 51.1 | 52.2 | 48.65 | 49.25 | 49.25 | -1.85 (-3.62%) | 4,565 |
25 Oct 2013 | INR | 53.7 | 53.7 | 50.85 | 51.1 | 51.1 | -1.1 (-2.11%) | 1,530 |
24 Oct 2013 | INR | 52 | 52.5 | 51.65 | 52.2 | 52.2 | -0.05 (-0.10%) | 2,494 |
23 Oct 2013 | INR | 53.95 | 53.95 | 52 | 52.25 | 52.25 | +0.2 (+0.38%) | 2,664 |
22 Oct 2013 | INR | 53.9 | 54.6 | 51.8 | 52.05 | 52.05 | -1.1 (-2.07%) | 5,602 |
21 Oct 2013 | INR | 54 | 60 | 52 | 53.15 | 53.15 | +2.85 (+5.67%) | 32,572 |
18 Oct 2013 | INR | 50 | 52.2 | 49.25 | 50.3 | 50.3 | +0.8 (+1.62%) | 2,135 |
17 Oct 2013 | INR | 52.5 | 52.5 | 49.5 | 49.5 | 49.5 | -0.3 (-0.60%) | 4,853 |
15 Oct 2013 | INR | 52.05 | 52.5 | 49 | 49.8 | 49.8 | -4.9 (-8.96%) | 4,012 |
14 Oct 2013 | INR | 54.9 | 54.9 | 54.7 | 54.7 | 54.7 | +2.35 (+4.49%) | 2 |
11 Oct 2013 | INR | 52.5 | 53.5 | 52.2 | 52.35 | 52.35 | +0.05 (+0.10%) | 178 |
10 Oct 2013 | INR | 55.9 | 55.9 | 51.6 | 52.3 | 52.3 | -0.65 (-1.23%) | 1,101 |
9 Oct 2013 | INR | 53.65 | 53.65 | 50.7 | 52.95 | 52.95 | -0.7 (-1.30%) | 541 |
8 Oct 2013 | INR | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | +1.5 (+2.88%) | 1 |
7 Oct 2013 | INR | 50.5 | 52.4 | 50.5 | 52.15 | 52.15 | +1.05 (+2.05%) | 12,008 |
4 Oct 2013 | INR | 54.95 | 54.95 | 50.05 | 51.1 | 51.1 | +1.3 (+2.61%) | 356 |
3 Oct 2013 | INR | 54.95 | 54.95 | 49.6 | 49.8 | 49.8 | -0.4 (-0.80%) | 1,739 |
1 Oct 2013 | INR | 49.75 | 51 | 49.75 | 50.2 | 50.2 | +0.45 (+0.90%) | 539 |
30 Sep 2013 | INR | 55 | 55 | 49.7 | 49.75 | 49.75 | -1.4 (-2.74%) | 731 |
27 Sep 2013 | INR | 55.95 | 55.95 | 50.6 | 51.15 | 51.15 | -1.85 (-3.49%) | 61 |
26 Sep 2013 | INR | 53 | 53 | 53 | 53 | 53 | 0.0 (0.0%) | 0 |
25 Sep 2013 | INR | 55.75 | 55.75 | 53 | 53 | 53 | 0.0 (0.0%) | 34 |
24 Sep 2013 | INR | 53 | 53 | 53 | 53 | 53 | 0.0 (0.0%) | 0 |
23 Sep 2013 | INR | 56.9 | 56.9 | 53 | 53 | 53 | -0.05 (-0.09%) | 2 |
20 Sep 2013 | INR | 56.95 | 56.95 | 51.7 | 53.05 | 53.05 | -2.4 (-4.33%) | 254 |
19 Sep 2013 | INR | 54.8 | 56.85 | 54.05 | 55.45 | 55.45 | +2.65 (+5.02%) | 1,167 |
18 Sep 2013 | INR | 54.35 | 54.35 | 52 | 52.8 | 52.8 | +0.8 (+1.54%) | 172 |
17 Sep 2013 | INR | 53 | 53 | 52 | 52 | 52 | -1.1 (-2.07%) | 532 |
16 Sep 2013 | INR | 55.95 | 56 | 53 | 53.1 | 53.1 | -0.4 (-0.75%) | 808 |
13 Sep 2013 | INR | 53 | 56.15 | 51.5 | 53.5 | 53.5 | +0.45 (+0.85%) | 57 |