Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2013 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.28 (-4.85%) | 105,360 |
31 Jul 2013 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
30 Jul 2013 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | +0.27 (+4.91%) | 194,130 |
29 Jul 2013 | INR | 5.98 | 5.98 | 5.5 | 5.5 | 5.5 | -0.2 (-3.51%) | 143,920 |
26 Jul 2013 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.07 (-1.21%) | 356,000 |
25 Jul 2013 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | +0.27 (+4.91%) | 100 |
24 Jul 2013 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
23 Jul 2013 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
22 Jul 2013 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.07 (+1.29%) | 251,000 |
19 Jul 2013 | INR | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.28 (-4.90%) | 50 |
18 Jul 2013 | INR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.0 (0.0%) | 0 |
17 Jul 2013 | INR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.0 (0.0%) | 0 |
16 Jul 2013 | INR | 6.3 | 6.3 | 5.71 | 5.71 | 5.71 | -0.29 (-4.83%) | 1,257,100 |
15 Jul 2013 | INR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
12 Jul 2013 | INR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
11 Jul 2013 | INR | 5.79 | 6 | 5.79 | 6 | 6 | -0.09 (-1.48%) | 13,700 |
10 Jul 2013 | INR | 6.26 | 6.26 | 6.09 | 6.09 | 6.09 | -0.31 (-4.84%) | 273,500 |
9 Jul 2013 | INR | 6.58 | 6.58 | 6.4 | 6.4 | 6.4 | +0.13 (+2.07%) | 730,150 |
8 Jul 2013 | INR | 6.3 | 6.3 | 6.25 | 6.27 | 6.27 | +0.27 (+4.50%) | 557,300 |
5 Jul 2013 | INR | 6.25 | 6.25 | 6 | 6 | 6 | +0.04 (+0.67%) | 959,826 |
4 Jul 2013 | INR | 5.75 | 5.96 | 5.75 | 5.96 | 5.96 | +0.25 (+4.38%) | 348,626 |
3 Jul 2013 | INR | 6.14 | 6.14 | 5.71 | 5.71 | 5.71 | -0.24 (-4.03%) | 800 |
2 Jul 2013 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
1 Jul 2013 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.25 (+4.39%) | 1,700 |
28 Jun 2013 | INR | 5.43 | 5.7 | 5.43 | 5.7 | 5.7 | +0.27 (+4.97%) | 3,890 |
27 Jun 2013 | INR | 5.95 | 5.95 | 5.43 | 5.43 | 5.43 | -0.28 (-4.90%) | 1,400 |
26 Jun 2013 | INR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | +0.25 (+4.58%) | 1,000 |
25 Jun 2013 | INR | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 0 |
24 Jun 2013 | INR | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | +0.26 (+5%) | 100 |
21 Jun 2013 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 23 |