Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | INR | 19.4 | 20 | 18.55 | 18.95 | 18.95 | -0.45 (-2.32%) | 19,207 |
29 Oct 2013 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | -0.5 (-2.51%) | 230 |
28 Oct 2013 | INR | 19.35 | 19.9 | 19.35 | 19.9 | 19.9 | -0.1 (-0.50%) | 1,176 |
25 Oct 2013 | INR | 21.2 | 21.2 | 19.9 | 20 | 20 | -0.9 (-4.31%) | 5,736 |
24 Oct 2013 | INR | 21.2 | 21.5 | 20.3 | 20.9 | 20.9 | -0.3 (-1.42%) | 8,742 |
23 Oct 2013 | INR | 21.1 | 21.2 | 20.6 | 21.2 | 21.2 | +0.95 (+4.69%) | 4,647 |
22 Oct 2013 | INR | 20.15 | 20.25 | 18.9 | 20.25 | 20.25 | +0.95 (+4.92%) | 16,811 |
21 Oct 2013 | INR | 20.25 | 20.25 | 18.55 | 19.3 | 19.3 | 0.0 (0.0%) | 8,283 |
18 Oct 2013 | INR | 18.85 | 20 | 18.85 | 19.3 | 19.3 | -0.45 (-2.28%) | 5,427 |
17 Oct 2013 | INR | 18.6 | 19.9 | 18.55 | 19.75 | 19.75 | +0.5 (+2.60%) | 3,029 |
15 Oct 2013 | INR | 20.55 | 20.7 | 19.15 | 19.25 | 19.25 | -0.5 (-2.53%) | 13,435 |
14 Oct 2013 | INR | 19.95 | 20.1 | 19.1 | 19.75 | 19.75 | -0.35 (-1.74%) | 8,490 |
11 Oct 2013 | INR | 20.2 | 20.65 | 19.05 | 20.1 | 20.1 | +0.1 (+0.50%) | 9,559 |
10 Oct 2013 | INR | 20.45 | 20.6 | 19.5 | 20 | 20 | +0.35 (+1.78%) | 7,676 |
9 Oct 2013 | INR | 20.3 | 20.4 | 19.65 | 19.65 | 19.65 | -1 (-4.84%) | 6,288 |
8 Oct 2013 | INR | 21.9 | 21.9 | 20 | 20.65 | 20.65 | -0.4 (-1.90%) | 8,072 |
7 Oct 2013 | INR | 20.35 | 21.1 | 20.1 | 21.05 | 21.05 | +0.8 (+3.95%) | 4,013 |
4 Oct 2013 | INR | 20.6 | 21.4 | 20.1 | 20.25 | 20.25 | -0.9 (-4.26%) | 11,024 |
3 Oct 2013 | INR | 20.3 | 21.5 | 20.3 | 21.15 | 21.15 | 0.0 (0.0%) | 5,812 |
1 Oct 2013 | INR | 21.5 | 21.9 | 20.35 | 21.15 | 21.15 | -0.25 (-1.17%) | 1,879 |
30 Sep 2013 | INR | 22.7 | 22.7 | 21.05 | 21.4 | 21.4 | -0.75 (-3.39%) | 8,015 |
27 Sep 2013 | INR | 22.95 | 22.95 | 21.7 | 22.15 | 22.15 | -0.55 (-2.42%) | 1,628 |
26 Sep 2013 | INR | 23.7 | 23.7 | 22.25 | 22.7 | 22.7 | -0.8 (-3.40%) | 1,743 |
25 Sep 2013 | INR | 23.4 | 23.5 | 22.5 | 23.5 | 23.5 | +0.25 (+1.08%) | 2,232 |
24 Sep 2013 | INR | 24.05 | 24.05 | 22.1 | 23.25 | 23.25 | -0.7 (-2.92%) | 9,781 |
23 Sep 2013 | INR | 24.4 | 24.5 | 23.8 | 23.95 | 23.95 | -1.65 (-6.45%) | 4,413 |
20 Sep 2013 | INR | 25.8 | 26 | 24.6 | 25.6 | 25.6 | +1.55 (+6.44%) | 129,587 |
19 Sep 2013 | INR | 20.7 | 24.5 | 20.65 | 24.05 | 24.05 | +2.4 (+11.09%) | 36,611 |
18 Sep 2013 | INR | 19.8 | 22 | 19.5 | 21.65 | 21.65 | +1.5 (+7.44%) | 8,438 |
17 Sep 2013 | INR | 20.05 | 20.45 | 19.75 | 20.15 | 20.15 | -0.6 (-2.89%) | 1,169 |