Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | INR | 16.43 | 16.48 | 15.75 | 15.96 | 15.96 | -0.22 (-1.36%) | 170,721 |
29 Oct 2013 | INR | 16.05 | 16.35 | 15.75 | 16.18 | 16.18 | +0.09 (+0.56%) | 239,584 |
28 Oct 2013 | INR | 16.1 | 16.99 | 16.01 | 16.09 | 16.09 | -0.14 (-0.86%) | 179,875 |
25 Oct 2013 | INR | 16.3 | 17.06 | 15.72 | 16.23 | 16.23 | -1.02 (-5.91%) | 454,026 |
24 Oct 2013 | INR | 18.2 | 18.53 | 17.05 | 17.25 | 17.25 | -0.77 (-4.27%) | 398,371 |
23 Oct 2013 | INR | 17.3 | 18.49 | 17.29 | 18.02 | 18.02 | +0.72 (+4.16%) | 1,009,366 |
22 Oct 2013 | INR | 15.01 | 17.7 | 15.01 | 17.3 | 17.3 | +1.82 (+11.76%) | 1,725,429 |
21 Oct 2013 | INR | 14 | 15.75 | 14 | 15.48 | 15.48 | +1.4 (+9.94%) | 2,293,776 |
18 Oct 2013 | INR | 14.36 | 14.8 | 13.75 | 14.08 | 14.08 | -0.06 (-0.42%) | 257,555 |
17 Oct 2013 | INR | 13.8 | 14.85 | 13.8 | 14.14 | 14.14 | +0.33 (+2.39%) | 393,373 |
15 Oct 2013 | INR | 14.39 | 14.45 | 13.62 | 13.81 | 13.81 | -0.35 (-2.47%) | 440,903 |
14 Oct 2013 | INR | 12.5 | 14.62 | 12.5 | 14.16 | 14.16 | +1.69 (+13.55%) | 1,163,312 |
11 Oct 2013 | INR | 11.74 | 12.75 | 11.67 | 12.47 | 12.47 | +1.09 (+9.58%) | 589,851 |
10 Oct 2013 | INR | 11.6 | 11.73 | 11.25 | 11.38 | 11.38 | -0.17 (-1.47%) | 126,495 |
9 Oct 2013 | INR | 11.11 | 11.65 | 11.11 | 11.55 | 11.55 | +0.41 (+3.68%) | 133,522 |
8 Oct 2013 | INR | 11.02 | 11.21 | 11.02 | 11.14 | 11.14 | +0.06 (+0.54%) | 110,249 |
7 Oct 2013 | INR | 10.94 | 11.13 | 10.94 | 11.08 | 11.08 | +0.02 (+0.18%) | 68,559 |
4 Oct 2013 | INR | 11.01 | 11.15 | 10.96 | 11.06 | 11.06 | +0.05 (+0.45%) | 96,546 |
3 Oct 2013 | INR | 10.95 | 11.1 | 10.9 | 11.01 | 11.01 | +0.09 (+0.82%) | 31,585 |
1 Oct 2013 | INR | 11 | 11.08 | 10.85 | 10.92 | 10.92 | -0.08 (-0.73%) | 69,665 |
30 Sep 2013 | INR | 11.21 | 11.24 | 10.85 | 11 | 11 | +0.04 (+0.36%) | 79,625 |
27 Sep 2013 | INR | 11.04 | 11.05 | 10.92 | 10.96 | 10.96 | +0.05 (+0.46%) | 67,071 |
26 Sep 2013 | INR | 11 | 11.05 | 10.85 | 10.91 | 10.91 | -0.17 (-1.53%) | 41,292 |
25 Sep 2013 | INR | 11.13 | 11.16 | 10.95 | 11.08 | 11.08 | -0.02 (-0.18%) | 75,388 |
24 Sep 2013 | INR | 11.02 | 11.2 | 10.9 | 11.1 | 11.1 | +0.16 (+1.46%) | 68,175 |
23 Sep 2013 | INR | 10.95 | 11.1 | 10.8 | 10.94 | 10.94 | +0.03 (+0.27%) | 106,299 |
20 Sep 2013 | INR | 11.15 | 11.24 | 10.85 | 10.91 | 10.91 | -0.24 (-2.15%) | 41,779 |
19 Sep 2013 | INR | 11.05 | 11.2 | 10.9 | 11.15 | 11.15 | +0.39 (+3.62%) | 124,549 |
18 Sep 2013 | INR | 10.98 | 10.98 | 10.6 | 10.76 | 10.76 | -0.13 (-1.19%) | 86,654 |
17 Sep 2013 | INR | 10.9 | 11 | 10.8 | 10.89 | 10.89 | -0.09 (-0.82%) | 84,191 |