Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 15.69 | 15.69 | 14.8 | 14.87 | 14.87 | +0.06 (+0.41%) | 3,286 |
13 Sep 2013 | INR | 14.51 | 15.2 | 14.51 | 14.81 | 14.81 | -0.24 (-1.59%) | 1,194 |
12 Sep 2013 | INR | 15.36 | 15.54 | 15 | 15.05 | 15.05 | -0.22 (-1.44%) | 5,646 |
11 Sep 2013 | INR | 14.7 | 15.6 | 14.7 | 15.27 | 15.27 | +0.5 (+3.39%) | 10,221 |
10 Sep 2013 | INR | 14.9 | 15 | 14.6 | 14.77 | 14.77 | -0.16 (-1.07%) | 4,321 |
6 Sep 2013 | INR | 14.94 | 15.25 | 14.7 | 14.93 | 14.93 | +0.33 (+2.26%) | 4,672 |
5 Sep 2013 | INR | 14.35 | 14.6 | 14.35 | 14.6 | 14.6 | +0.08 (+0.55%) | 2,517 |
4 Sep 2013 | INR | 13.77 | 15.2 | 13.77 | 14.52 | 14.52 | -0.02 (-0.14%) | 4,235 |
3 Sep 2013 | INR | 14.75 | 15.2 | 14.5 | 14.54 | 14.54 | -0.16 (-1.09%) | 5,390 |
2 Sep 2013 | INR | 14.5 | 14.7 | 14.5 | 14.7 | 14.7 | +0.33 (+2.30%) | 3,050 |
30 Aug 2013 | INR | 14.07 | 14.65 | 13.88 | 14.37 | 14.37 | +0.36 (+2.57%) | 3,364 |
29 Aug 2013 | INR | 14.25 | 14.3 | 14 | 14.01 | 14.01 | +0.05 (+0.36%) | 5,503 |
28 Aug 2013 | INR | 14.13 | 14.19 | 13.9 | 13.96 | 13.96 | -0.22 (-1.55%) | 1,435 |
27 Aug 2013 | INR | 14.55 | 14.55 | 14.12 | 14.18 | 14.18 | -0.18 (-1.25%) | 9,300 |
26 Aug 2013 | INR | 14.23 | 14.67 | 14.2 | 14.36 | 14.36 | +0.13 (+0.91%) | 4,624 |
23 Aug 2013 | INR | 14.25 | 14.79 | 14.23 | 14.23 | 14.23 | -0.12 (-0.84%) | 2,080 |
22 Aug 2013 | INR | 14.01 | 14.5 | 13.9 | 14.35 | 14.35 | +0.14 (+0.99%) | 4,717 |
21 Aug 2013 | INR | 14.06 | 15 | 14.06 | 14.21 | 14.21 | -0.13 (-0.91%) | 4,782 |
20 Aug 2013 | INR | 14.01 | 15 | 14.01 | 14.34 | 14.34 | +0.09 (+0.63%) | 1,359 |
19 Aug 2013 | INR | 13.75 | 14.6 | 13.75 | 14.25 | 14.25 | -0.38 (-2.60%) | 10,351 |
16 Aug 2013 | INR | 14.52 | 15 | 14.51 | 14.63 | 14.63 | -0.32 (-2.14%) | 12,487 |
14 Aug 2013 | INR | 15 | 15.29 | 14.78 | 14.95 | 14.95 | -0.09 (-0.60%) | 7,170 |
13 Aug 2013 | INR | 15.45 | 15.45 | 14.7 | 15.04 | 15.04 | -0.39 (-2.53%) | 10,192 |
12 Aug 2013 | INR | 16.95 | 16.95 | 15 | 15.43 | 15.43 | -0.57 (-3.56%) | 8,049 |
8 Aug 2013 | INR | 15.69 | 16.3 | 15.25 | 16 | 16 | +0.86 (+5.68%) | 19,587 |
7 Aug 2013 | INR | 14.05 | 15.34 | 14.02 | 15.14 | 15.14 | +0.77 (+5.36%) | 6,813 |
6 Aug 2013 | INR | 14 | 14.65 | 13.15 | 14.37 | 14.37 | -0.07 (-0.48%) | 22,567 |
5 Aug 2013 | INR | 14.35 | 14.95 | 14.1 | 14.44 | 14.44 | -0.13 (-0.89%) | 4,728 |
2 Aug 2013 | INR | 14.95 | 15 | 13.55 | 14.57 | 14.57 | +0.21 (+1.46%) | 13,521 |
1 Aug 2013 | INR | 14.95 | 15.5 | 14.2 | 14.36 | 14.36 | -0.44 (-2.97%) | 7,644 |