Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2013 | INR | 3.44 | 3.53 | 3.34 | 3.4 | 3.4 | -0.21 (-5.82%) | 5,601 |
9 Dec 2013 | INR | 3.42 | 3.79 | 3.42 | 3.61 | 3.61 | +0.01 (+0.28%) | 352 |
6 Dec 2013 | INR | 3.57 | 3.69 | 3.34 | 3.6 | 3.6 | +0.21 (+6.19%) | 8,299 |
5 Dec 2013 | INR | 3.75 | 3.75 | 3.31 | 3.39 | 3.39 | -0.31 (-8.38%) | 38,590 |
4 Dec 2013 | INR | 3.7 | 3.7 | 3.51 | 3.7 | 3.7 | +0.06 (+1.65%) | 4,362 |
3 Dec 2013 | INR | 3.45 | 3.73 | 3.45 | 3.64 | 3.64 | +0.22 (+6.43%) | 79,416 |
2 Dec 2013 | INR | 3.61 | 3.7 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 175,403 |
29 Nov 2013 | INR | 3.72 | 3.94 | 3.32 | 3.44 | 3.44 | -0.01 (-0.29%) | 21,123 |
28 Nov 2013 | INR | 3.26 | 3.67 | 3.26 | 3.45 | 3.45 | -0.05 (-1.43%) | 19,459 |
27 Nov 2013 | INR | 3.35 | 3.93 | 3.35 | 3.5 | 3.5 | +0.21 (+6.38%) | 69,858 |
26 Nov 2013 | INR | 3.13 | 3.32 | 3.13 | 3.29 | 3.29 | -0.11 (-3.24%) | 20,551 |
25 Nov 2013 | INR | 3.49 | 3.49 | 3.31 | 3.4 | 3.4 | +0.05 (+1.49%) | 15,390 |
22 Nov 2013 | INR | 3.2 | 3.64 | 3 | 3.35 | 3.35 | +0.05 (+1.52%) | 21,567 |
21 Nov 2013 | INR | 3.79 | 3.79 | 3.29 | 3.3 | 3.3 | -0.29 (-8.08%) | 33,802 |
20 Nov 2013 | INR | 3.55 | 3.79 | 3.51 | 3.59 | 3.59 | +0.18 (+5.28%) | 16,510 |
19 Nov 2013 | INR | 3.93 | 3.93 | 3.41 | 3.41 | 3.41 | -0.29 (-7.84%) | 3,443 |
18 Nov 2013 | INR | 3.75 | 3.99 | 3.64 | 3.7 | 3.7 | -0.16 (-4.15%) | 24,602 |
14 Nov 2013 | INR | 3.87 | 3.9 | 3.7 | 3.86 | 3.86 | +0.26 (+7.22%) | 7,766 |
13 Nov 2013 | INR | 4.34 | 4.34 | 3.51 | 3.6 | 3.6 | -0.02 (-0.55%) | 33,992 |
12 Nov 2013 | INR | 3.8 | 3.92 | 3.62 | 3.62 | 3.62 | -0.18 (-4.74%) | 998 |
11 Nov 2013 | INR | 3.8 | 3.81 | 3.57 | 3.8 | 3.8 | +0.2 (+5.56%) | 12,901 |
8 Nov 2013 | INR | 3.84 | 3.84 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 19,775 |
7 Nov 2013 | INR | 3.72 | 4.01 | 3.6 | 3.6 | 3.6 | -0.16 (-4.26%) | 30,213 |
6 Nov 2013 | INR | 3.89 | 3.89 | 3.63 | 3.76 | 3.76 | +0.14 (+3.87%) | 8,643 |
5 Nov 2013 | INR | 3.73 | 3.79 | 3.45 | 3.62 | 3.62 | +0.38 (+11.73%) | 10,472 |
1 Nov 2013 | INR | 3.35 | 3.78 | 3.16 | 3.24 | 3.24 | -0.27 (-7.69%) | 26,639 |
31 Oct 2013 | INR | 3.6 | 3.67 | 3.32 | 3.51 | 3.51 | +0.08 (+2.33%) | 1,042 |
30 Oct 2013 | INR | 3.78 | 3.78 | 3.36 | 3.43 | 3.43 | -0.04 (-1.15%) | 8,966 |
29 Oct 2013 | INR | 3.69 | 3.69 | 3.41 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,868 |
28 Oct 2013 | INR | 3.85 | 3.95 | 3.5 | 3.5 | 3.5 | -0.29 (-7.65%) | 19,250 |