Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2013 | INR | 3.41 | 3.42 | 3.1 | 3.1 | 3.1 | -0.16 (-4.91%) | 104,461 |
8 Nov 2013 | INR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | +0.15 (+4.82%) | 55,070 |
7 Nov 2013 | INR | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | +0.14 (+4.71%) | 24,596 |
6 Nov 2013 | INR | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | +0.14 (+4.95%) | 16,874 |
5 Nov 2013 | INR | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | +0.25 (+9.69%) | 12,824 |
1 Nov 2013 | INR | 2.43 | 2.58 | 2.43 | 2.58 | 2.58 | +0.12 (+4.88%) | 17,798 |
31 Oct 2013 | INR | 2.5 | 2.57 | 2.43 | 2.46 | 2.46 | -0.09 (-3.53%) | 138,254 |
30 Oct 2013 | INR | 2.55 | 2.68 | 2.55 | 2.55 | 2.55 | -0.13 (-4.85%) | 139,069 |
29 Oct 2013 | INR | 2.68 | 2.75 | 2.68 | 2.68 | 2.68 | -0.14 (-4.96%) | 45,325 |
28 Oct 2013 | INR | 2.85 | 2.88 | 2.82 | 2.82 | 2.82 | -0.14 (-4.73%) | 47,299 |
25 Oct 2013 | INR | 2.96 | 3 | 2.96 | 2.96 | 2.96 | -0.15 (-4.82%) | 140,092 |
24 Oct 2013 | INR | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.16 (-4.89%) | 39,100 |
23 Oct 2013 | INR | 3.39 | 3.39 | 3.27 | 3.27 | 3.27 | -0.17 (-4.94%) | 38,812 |
22 Oct 2013 | INR | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.18 (-4.97%) | 12,000 |
21 Oct 2013 | INR | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.18 (-4.74%) | 42,548 |
18 Oct 2013 | INR | 4.14 | 4.18 | 3.8 | 3.8 | 3.8 | -0.19 (-4.76%) | 279,678 |
17 Oct 2013 | INR | 3.85 | 3.99 | 3.63 | 3.99 | 3.99 | +0.36 (+9.92%) | 605,334 |
15 Oct 2013 | INR | 3.63 | 3.63 | 3.3 | 3.63 | 3.63 | +0.33 (+10%) | 481,867 |
14 Oct 2013 | INR | 3.27 | 3.3 | 3.27 | 3.3 | 3.3 | +0.3 (+10%) | 100,914 |
11 Oct 2013 | INR | 2.89 | 3 | 2.75 | 3 | 3 | +0.5 (+20%) | 179,233 |
10 Oct 2013 | INR | 2.12 | 2.5 | 2.1 | 2.5 | 2.5 | +0.41 (+19.62%) | 111,777 |
9 Oct 2013 | INR | 1.95 | 2.23 | 1.93 | 2.09 | 2.09 | +0.11 (+5.56%) | 37,159 |
8 Oct 2013 | INR | 1.94 | 2 | 1.86 | 1.98 | 1.98 | +0.11 (+5.88%) | 27,395 |
7 Oct 2013 | INR | 1.85 | 1.9 | 1.81 | 1.87 | 1.87 | +0.06 (+3.31%) | 27,280 |
4 Oct 2013 | INR | 1.82 | 1.82 | 1.73 | 1.81 | 1.81 | +0.02 (+1.12%) | 80,320 |
3 Oct 2013 | INR | 1.76 | 1.85 | 1.71 | 1.79 | 1.79 | +0.03 (+1.70%) | 14,906 |
1 Oct 2013 | INR | 1.82 | 1.82 | 1.74 | 1.76 | 1.76 | -0.07 (-3.83%) | 20,595 |
30 Sep 2013 | INR | 1.84 | 1.89 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 25,277 |
27 Sep 2013 | INR | 1.85 | 1.89 | 1.8 | 1.85 | 1.85 | +0.04 (+2.21%) | 19,804 |
26 Sep 2013 | INR | 1.89 | 1.89 | 1.77 | 1.81 | 1.81 | -0.08 (-4.23%) | 19,604 |