Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2013 | INR | 9.6 | 9.9 | 9.4 | 9.85 | 9.85 | +0.5 (+5.35%) | 59,784 |
8 Aug 2013 | INR | 9.05 | 9.6 | 9.05 | 9.35 | 9.35 | +0.1 (+1.08%) | 45,867 |
7 Aug 2013 | INR | 8.6 | 9.45 | 8.6 | 9.25 | 9.25 | +0.4 (+4.52%) | 77,974 |
6 Aug 2013 | INR | 9 | 9.15 | 8.8 | 8.85 | 8.85 | -0.15 (-1.67%) | 118,293 |
5 Aug 2013 | INR | 9.5 | 9.6 | 8.8 | 9 | 9 | -0.5 (-5.26%) | 168,782 |
2 Aug 2013 | INR | 10.2 | 10.3 | 9.3 | 9.5 | 9.5 | -0.6 (-5.94%) | 212,052 |
1 Aug 2013 | INR | 10.3 | 10.75 | 10.05 | 10.1 | 10.1 | -0.4 (-3.81%) | 152,902 |
31 Jul 2013 | INR | 10.3 | 10.7 | 9.6 | 10.5 | 10.5 | 0.0 (0.0%) | 192,741 |
30 Jul 2013 | INR | 11.25 | 11.4 | 10.4 | 10.5 | 10.5 | -0.8 (-7.08%) | 195,811 |
29 Jul 2013 | INR | 11.9 | 12 | 11.2 | 11.3 | 11.3 | +0.15 (+1.35%) | 739,390 |
26 Jul 2013 | INR | 10.75 | 11.7 | 10.1 | 11.15 | 11.15 | +0.6 (+5.69%) | 440,735 |
25 Jul 2013 | INR | 10.7 | 10.8 | 10.45 | 10.55 | 10.55 | -0.15 (-1.40%) | 89,480 |
24 Jul 2013 | INR | 11.25 | 11.3 | 10.65 | 10.7 | 10.7 | -0.55 (-4.89%) | 285,124 |
23 Jul 2013 | INR | 11.3 | 11.5 | 11.15 | 11.25 | 11.25 | 0.0 (0.0%) | 118,650 |
22 Jul 2013 | INR | 11.35 | 11.55 | 11.1 | 11.25 | 11.25 | -0.1 (-0.88%) | 84,381 |
19 Jul 2013 | INR | 11.5 | 11.75 | 11.3 | 11.35 | 11.35 | -0.05 (-0.44%) | 85,075 |
18 Jul 2013 | INR | 11.8 | 11.95 | 11.25 | 11.4 | 11.4 | -0.35 (-2.98%) | 110,170 |
17 Jul 2013 | INR | 11.8 | 12.2 | 11.7 | 11.75 | 11.75 | 0.0 (0.0%) | 100,652 |
16 Jul 2013 | INR | 11.55 | 12.2 | 11.2 | 11.75 | 11.75 | +0.1 (+0.86%) | 157,925 |
15 Jul 2013 | INR | 11.8 | 11.8 | 11.05 | 11.65 | 11.65 | +0.15 (+1.30%) | 245,897 |
12 Jul 2013 | INR | 11.75 | 11.95 | 11.4 | 11.5 | 11.5 | -0.2 (-1.71%) | 125,554 |
11 Jul 2013 | INR | 11.9 | 12.6 | 11.6 | 11.7 | 11.7 | 0.0 (0.0%) | 182,517 |
10 Jul 2013 | INR | 11.7 | 12 | 11.6 | 11.7 | 11.7 | -0.3 (-2.50%) | 49,768 |
9 Jul 2013 | INR | 12.05 | 12.3 | 11.85 | 12 | 12 | 0.0 (0.0%) | 85,795 |
8 Jul 2013 | INR | 12.1 | 12.15 | 11.9 | 12 | 12 | -0.25 (-2.04%) | 36,451 |
5 Jul 2013 | INR | 12.6 | 12.8 | 12.1 | 12.25 | 12.25 | -0.1 (-0.81%) | 77,302 |
4 Jul 2013 | INR | 12.5 | 12.75 | 12.25 | 12.35 | 12.35 | -0.25 (-1.98%) | 84,196 |
3 Jul 2013 | INR | 13.1 | 13.1 | 12.5 | 12.6 | 12.6 | -0.65 (-4.91%) | 122,822 |
2 Jul 2013 | INR | 13.1 | 14 | 13.1 | 13.25 | 13.25 | +0.5 (+3.92%) | 897,017 |
1 Jul 2013 | INR | 11.25 | 13.1 | 11.1 | 12.75 | 12.75 | +1.55 (+13.84%) | 292,968 |