Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2013 | INR | 8.6 | 8.9 | 8.25 | 8.45 | 8.45 | -0.05 (-0.59%) | 73,605 |
24 Sep 2013 | INR | 8.75 | 9.05 | 8.45 | 8.5 | 8.5 | -0.2 (-2.30%) | 119,057 |
23 Sep 2013 | INR | 8.7 | 9.15 | 8.55 | 8.7 | 8.7 | +0.15 (+1.75%) | 151,657 |
20 Sep 2013 | INR | 8.7 | 8.9 | 8.45 | 8.55 | 8.55 | -0.15 (-1.72%) | 172,757 |
19 Sep 2013 | INR | 8.8 | 9.2 | 8.6 | 8.7 | 8.7 | +0.15 (+1.75%) | 199,980 |
18 Sep 2013 | INR | 8.85 | 8.85 | 8.35 | 8.55 | 8.55 | -0.2 (-2.29%) | 107,013 |
17 Sep 2013 | INR | 8.8 | 9 | 8.7 | 8.75 | 8.75 | -0.25 (-2.78%) | 77,015 |
16 Sep 2013 | INR | 9.4 | 9.55 | 8.8 | 9 | 9 | -0.25 (-2.70%) | 169,693 |
13 Sep 2013 | INR | 8.9 | 9.45 | 8.9 | 9.25 | 9.25 | +0.35 (+3.93%) | 155,893 |
12 Sep 2013 | INR | 9 | 9.45 | 8.75 | 8.9 | 8.9 | +0.1 (+1.14%) | 227,831 |
11 Sep 2013 | INR | 8.9 | 9.2 | 8.6 | 8.8 | 8.8 | -0.1 (-1.12%) | 254,018 |
10 Sep 2013 | INR | 8.5 | 9 | 8.35 | 8.9 | 8.9 | +0.6 (+7.23%) | 166,358 |
6 Sep 2013 | INR | 8.45 | 8.5 | 8.1 | 8.3 | 8.3 | +0.05 (+0.61%) | 55,472 |
5 Sep 2013 | INR | 8.05 | 8.85 | 8 | 8.25 | 8.25 | +0.35 (+4.43%) | 112,661 |
4 Sep 2013 | INR | 7.65 | 8.05 | 7.65 | 7.9 | 7.9 | -0.05 (-0.63%) | 76,448 |
3 Sep 2013 | INR | 8.15 | 8.35 | 7.8 | 7.95 | 7.95 | -0.2 (-2.45%) | 65,229 |
2 Sep 2013 | INR | 7.95 | 8.35 | 7.95 | 8.15 | 8.15 | +0.05 (+0.62%) | 51,039 |
30 Aug 2013 | INR | 8.05 | 8.25 | 7.85 | 8.1 | 8.1 | +0.1 (+1.25%) | 55,133 |
29 Aug 2013 | INR | 8.45 | 8.45 | 7.9 | 8 | 8 | -0.2 (-2.44%) | 168,278 |
28 Aug 2013 | INR | 8.2 | 8.35 | 7.8 | 8.2 | 8.2 | -0.15 (-1.80%) | 121,573 |
27 Aug 2013 | INR | 8.5 | 8.6 | 8.3 | 8.35 | 8.35 | -0.3 (-3.47%) | 98,602 |
26 Aug 2013 | INR | 8.95 | 8.95 | 8.5 | 8.65 | 8.65 | -0.05 (-0.57%) | 80,080 |
23 Aug 2013 | INR | 8.5 | 8.9 | 8.5 | 8.7 | 8.7 | +0.3 (+3.57%) | 108,198 |
22 Aug 2013 | INR | 8.2 | 8.5 | 8.15 | 8.4 | 8.4 | -0.05 (-0.59%) | 122,550 |
21 Aug 2013 | INR | 9.3 | 9.3 | 8.15 | 8.45 | 8.45 | -0.1 (-1.17%) | 210,754 |
20 Aug 2013 | INR | 8.9 | 8.9 | 8.3 | 8.55 | 8.55 | -0.25 (-2.84%) | 210,030 |
19 Aug 2013 | INR | 9.7 | 9.8 | 8.2 | 8.8 | 8.8 | -0.9 (-9.28%) | 332,257 |
16 Aug 2013 | INR | 10.3 | 10.3 | 9.5 | 9.7 | 9.7 | -0.6 (-5.83%) | 105,695 |
14 Aug 2013 | INR | 9.85 | 10.45 | 9.85 | 10.3 | 10.3 | +0.35 (+3.52%) | 82,831 |
13 Aug 2013 | INR | 9.85 | 10.05 | 9.7 | 9.95 | 9.95 | +0.1 (+1.02%) | 60,059 |