Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2013 | INR | 20.5 | 21.35 | 20.5 | 21 | 4.2 | +0.15 (+0.72%) | 2,903 |
13 Dec 2013 | INR | 21.95 | 21.95 | 20.55 | 20.85 | 4.17 | -0.7 (-3.25%) | 2,469 |
12 Dec 2013 | INR | 22.65 | 22.65 | 20.75 | 21.55 | 4.31 | -0.1 (-0.46%) | 1,417 |
11 Dec 2013 | INR | 21.95 | 21.95 | 21.65 | 21.65 | 4.33 | +0.6 (+2.85%) | 200 |
10 Dec 2013 | INR | 20.15 | 22.25 | 20.15 | 21.05 | 4.21 | +0.5 (+2.43%) | 2,868 |
9 Dec 2013 | INR | 22.9 | 22.9 | 20.2 | 20.55 | 4.11 | -0.95 (-4.42%) | 6,889 |
6 Dec 2013 | INR | 22.35 | 22.35 | 21.35 | 21.5 | 4.3 | +0.7 (+3.37%) | 1,379 |
5 Dec 2013 | INR | 22 | 22.9 | 20.3 | 20.8 | 4.16 | -1.5 (-6.73%) | 33,633 |
4 Dec 2013 | INR | 21.6 | 22.85 | 21 | 22.3 | 4.46 | +0.7 (+3.24%) | 4,550 |
3 Dec 2013 | INR | 20.6 | 22 | 20.6 | 21.6 | 4.32 | +0.5 (+2.37%) | 6,297 |
2 Dec 2013 | INR | 22.2 | 22.25 | 20.7 | 21.1 | 4.22 | -0.9 (-4.09%) | 23,843 |
29 Nov 2013 | INR | 21.05 | 22.45 | 21.05 | 22 | 4.4 | 0.0 (0.0%) | 5,255 |
28 Nov 2013 | INR | 21.05 | 22.65 | 21.05 | 22 | 4.4 | -0.05 (-0.23%) | 7,106 |
27 Nov 2013 | INR | 22.05 | 22.5 | 22 | 22.05 | 4.41 | -0.65 (-2.86%) | 4,153 |
26 Nov 2013 | INR | 22.6 | 22.8 | 22.6 | 22.7 | 4.54 | +0.15 (+0.67%) | 980 |
25 Nov 2013 | INR | 23.95 | 23.95 | 22.35 | 22.55 | 4.51 | -0.25 (-1.10%) | 492 |
22 Nov 2013 | INR | 24.35 | 24.35 | 22 | 22.8 | 4.56 | 0.0 (0.0%) | 4,773 |
21 Nov 2013 | INR | 24.7 | 24.7 | 22.7 | 22.8 | 4.56 | -0.55 (-2.36%) | 11,526 |
20 Nov 2013 | INR | 23.95 | 24 | 23 | 23.35 | 4.67 | +0.8 (+3.55%) | 2,329 |
19 Nov 2013 | INR | 22.15 | 23.35 | 22 | 22.55 | 4.51 | -0.45 (-1.96%) | 3,001 |
18 Nov 2013 | INR | 22.55 | 23 | 22.5 | 23 | 4.6 | +0.45 (+2.00%) | 1,838 |
14 Nov 2013 | INR | 22.15 | 23.45 | 22.1 | 22.55 | 4.51 | -0.45 (-1.96%) | 1,816 |
13 Nov 2013 | INR | 22.7 | 22.7 | 22.7 | 23 | 4.6 | +0.3 (+1.32%) | 0 |
12 Nov 2013 | INR | 23.25 | 23.25 | 22.2 | 22.7 | 4.54 | -0.35 (-1.52%) | 4,773 |
11 Nov 2013 | INR | 23.5 | 23.5 | 22.5 | 23.05 | 4.61 | -0.05 (-0.22%) | 6,653 |
8 Nov 2013 | INR | 25 | 25 | 23 | 23.1 | 4.62 | -0.4 (-1.70%) | 6,301 |
7 Nov 2013 | INR | 25.25 | 25.25 | 23 | 23.5 | 4.7 | -0.5 (-2.08%) | 12,029 |
6 Nov 2013 | INR | 25.2 | 25.2 | 23.75 | 24 | 4.8 | -0.45 (-1.84%) | 10,034 |
5 Nov 2013 | INR | 25.65 | 25.65 | 24.1 | 24.45 | 4.89 | +0.05 (+0.20%) | 14,742 |
1 Nov 2013 | INR | 25 | 25 | 23.5 | 24.4 | 4.88 | +0.15 (+0.62%) | 1,560 |