Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2013 | INR | 18.65 | 18.9 | 17.8 | 18.15 | 18.15 | -0.45 (-2.42%) | 5,834 |
7 Nov 2013 | INR | 18.5 | 19 | 18.3 | 18.6 | 18.6 | 0.0 (0.0%) | 6,782 |
6 Nov 2013 | INR | 19.45 | 19.45 | 17.15 | 18.6 | 18.6 | +1.4 (+8.14%) | 11,152 |
5 Nov 2013 | INR | 18.5 | 18.5 | 16.8 | 17.2 | 17.2 | -0.6 (-3.37%) | 9,329 |
3 Nov 2013 | INR | 21.1 | 21.1 | 17.45 | 17.8 | 17.8 | -0.05 (-0.28%) | 7,394 |
1 Nov 2013 | INR | 16.35 | 19.4 | 16.05 | 17.85 | 17.85 | +1.6 (+9.85%) | 12,694 |
31 Oct 2013 | INR | 16.7 | 16.7 | 16 | 16.25 | 16.25 | -0.6 (-3.56%) | 4,693 |
30 Oct 2013 | INR | 16.85 | 16.85 | 16.3 | 16.85 | 16.85 | +0.25 (+1.51%) | 4,278 |
29 Oct 2013 | INR | 16.25 | 16.95 | 16.05 | 16.6 | 16.6 | +0.35 (+2.15%) | 2,001 |
28 Oct 2013 | INR | 17.8 | 17.8 | 16 | 16.25 | 16.25 | -0.6 (-3.56%) | 1,466 |
25 Oct 2013 | INR | 16.7 | 17.35 | 16.3 | 16.85 | 16.85 | -0.05 (-0.30%) | 3,027 |
24 Oct 2013 | INR | 16.9 | 17.6 | 16.5 | 16.9 | 16.9 | -0.15 (-0.88%) | 5,360 |
23 Oct 2013 | INR | 16.75 | 17.75 | 16.5 | 17.05 | 17.05 | +0.1 (+0.59%) | 2,245 |
22 Oct 2013 | INR | 16.5 | 18 | 16.25 | 16.95 | 16.95 | +0.65 (+3.99%) | 7,265 |
21 Oct 2013 | INR | 16.05 | 16.5 | 16.05 | 16.3 | 16.3 | +0.1 (+0.62%) | 3,123 |
18 Oct 2013 | INR | 16.1 | 16.6 | 16 | 16.2 | 16.2 | +0.3 (+1.89%) | 1,679 |
17 Oct 2013 | INR | 15.7 | 16.2 | 15.7 | 15.9 | 15.9 | -0.15 (-0.93%) | 811 |
15 Oct 2013 | INR | 19 | 19 | 16 | 16.05 | 16.05 | +0.1 (+0.63%) | 1,114 |
14 Oct 2013 | INR | 15.7 | 16.4 | 15.65 | 15.95 | 15.95 | +0.15 (+0.95%) | 1,113 |
11 Oct 2013 | INR | 15.75 | 16.15 | 15.75 | 15.8 | 15.8 | +0.05 (+0.32%) | 2,269 |
10 Oct 2013 | INR | 15.7 | 16.6 | 15.65 | 15.75 | 15.75 | -0.2 (-1.25%) | 2,523 |
9 Oct 2013 | INR | 16 | 16.3 | 15.65 | 15.95 | 15.95 | +0.1 (+0.63%) | 2,585 |
8 Oct 2013 | INR | 16.35 | 16.35 | 15.85 | 15.85 | 15.85 | +0.15 (+0.96%) | 991 |
7 Oct 2013 | INR | 16 | 16.45 | 15.7 | 15.7 | 15.7 | -0.3 (-1.88%) | 1,176 |
4 Oct 2013 | INR | 15.75 | 16.45 | 15.15 | 16 | 16 | +0.15 (+0.95%) | 1,188 |
3 Oct 2013 | INR | 16 | 16.3 | 15.3 | 15.85 | 15.85 | -0.35 (-2.16%) | 2,477 |
1 Oct 2013 | INR | 15.5 | 16.3 | 15.5 | 16.2 | 16.2 | +0.65 (+4.18%) | 2,351 |
30 Sep 2013 | INR | 16.5 | 16.95 | 15.45 | 15.55 | 15.55 | -0.2 (-1.27%) | 902 |
27 Sep 2013 | INR | 15.8 | 16.2 | 15.55 | 15.75 | 15.75 | -0.05 (-0.32%) | 6,742 |
26 Sep 2013 | INR | 15 | 16 | 14.35 | 15.8 | 15.8 | +0.4 (+2.60%) | 3,063 |