Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | INR | 9.95 | 10.15 | 9.8 | 9.8 | 9.8 | -0.19 (-1.90%) | 5,881 |
29 Oct 2013 | INR | 10 | 10.1 | 9.66 | 9.99 | 9.99 | +0.19 (+1.94%) | 8,443 |
28 Oct 2013 | INR | 9.75 | 10.85 | 9.7 | 9.8 | 9.8 | +0.1 (+1.03%) | 6,872 |
25 Oct 2013 | INR | 10.8 | 10.8 | 9.66 | 9.7 | 9.7 | -0.38 (-3.77%) | 6,260 |
24 Oct 2013 | INR | 9.9 | 10.39 | 9.8 | 10.08 | 10.08 | +0.13 (+1.31%) | 5,821 |
23 Oct 2013 | INR | 10.4 | 10.6 | 9.77 | 9.95 | 9.95 | -0.46 (-4.42%) | 9,946 |
22 Oct 2013 | INR | 9.55 | 10.78 | 9.55 | 10.41 | 10.41 | +0.36 (+3.58%) | 6,297 |
21 Oct 2013 | INR | 9.55 | 10.33 | 9.55 | 10.05 | 10.05 | +0.18 (+1.82%) | 14,902 |
18 Oct 2013 | INR | 10.5 | 10.95 | 9.51 | 9.87 | 9.87 | -0.62 (-5.91%) | 8,194 |
17 Oct 2013 | INR | 9.75 | 10.65 | 9.75 | 10.49 | 10.49 | +0.74 (+7.59%) | 7,940 |
15 Oct 2013 | INR | 9.8 | 10.2 | 9.75 | 9.75 | 9.75 | +0.03 (+0.31%) | 6,929 |
14 Oct 2013 | INR | 9.8 | 10 | 9.51 | 9.72 | 9.72 | -0.07 (-0.72%) | 8,778 |
11 Oct 2013 | INR | 9.55 | 9.85 | 9.4 | 9.79 | 9.79 | +0.24 (+2.51%) | 6,336 |
10 Oct 2013 | INR | 9.6 | 10 | 9.45 | 9.55 | 9.55 | -0.02 (-0.21%) | 4,872 |
9 Oct 2013 | INR | 9.8 | 9.8 | 9.3 | 9.57 | 9.57 | -0.4 (-4.01%) | 8,242 |
8 Oct 2013 | INR | 9.7 | 10.5 | 9.2 | 9.97 | 9.97 | +0.27 (+2.78%) | 6,199 |
7 Oct 2013 | INR | 9.8 | 9.8 | 9.45 | 9.7 | 9.7 | -0.08 (-0.82%) | 5,241 |
4 Oct 2013 | INR | 9.6 | 9.92 | 9.41 | 9.78 | 9.78 | +0.18 (+1.88%) | 13,373 |
3 Oct 2013 | INR | 10.05 | 10.05 | 9.55 | 9.6 | 9.6 | -0.05 (-0.52%) | 14,732 |
1 Oct 2013 | INR | 10.2 | 10.2 | 9.55 | 9.65 | 9.65 | -0.13 (-1.33%) | 12,421 |
30 Sep 2013 | INR | 9.75 | 9.85 | 9.4 | 9.78 | 9.78 | -0.16 (-1.61%) | 7,644 |
27 Sep 2013 | INR | 9.8 | 10.15 | 9.5 | 9.94 | 9.94 | +0.03 (+0.30%) | 9,499 |
26 Sep 2013 | INR | 9.4 | 10.1 | 9.4 | 9.91 | 9.91 | +0.39 (+4.10%) | 11,786 |
25 Sep 2013 | INR | 9.7 | 9.9 | 9.4 | 9.52 | 9.52 | -0.13 (-1.35%) | 9,015 |
24 Sep 2013 | INR | 9.7 | 10 | 9.5 | 9.65 | 9.65 | -0.04 (-0.41%) | 14,119 |
23 Sep 2013 | INR | 9.8 | 9.95 | 9.56 | 9.69 | 9.69 | -0.06 (-0.62%) | 13,190 |
20 Sep 2013 | INR | 10.1 | 10.2 | 9.65 | 9.75 | 9.75 | -0.34 (-3.37%) | 15,301 |
19 Sep 2013 | INR | 10 | 10.2 | 9.72 | 10.09 | 10.09 | +0.27 (+2.75%) | 10,173 |
18 Sep 2013 | INR | 10.2 | 10.3 | 9.7 | 9.82 | 9.82 | -0.38 (-3.73%) | 12,844 |
17 Sep 2013 | INR | 10.04 | 10.35 | 9.8 | 10.2 | 10.2 | +0.15 (+1.49%) | 12,318 |