Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 25.25 | 26.3 | 25.25 | 26 | 26 | +0.15 (+0.58%) | 24,641 |
12 Dec 2013 | INR | 26 | 26 | 25.5 | 25.85 | 25.85 | -0.3 (-1.15%) | 10,533 |
11 Dec 2013 | INR | 26.7 | 26.7 | 26.05 | 26.15 | 26.15 | +0.05 (+0.19%) | 3,144 |
10 Dec 2013 | INR | 25.45 | 26.4 | 25.45 | 26.1 | 26.1 | -0.4 (-1.51%) | 30,964 |
9 Dec 2013 | INR | 27.55 | 27.55 | 26.25 | 26.5 | 26.5 | -0.15 (-0.56%) | 44,014 |
6 Dec 2013 | INR | 26.95 | 26.95 | 26.3 | 26.65 | 26.65 | +0.1 (+0.38%) | 11,750 |
5 Dec 2013 | INR | 28.85 | 28.85 | 26.55 | 26.55 | 26.55 | -0.2 (-0.75%) | 9,733 |
4 Dec 2013 | INR | 28.3 | 28.3 | 26.7 | 26.75 | 26.75 | +0.2 (+0.75%) | 22,801 |
3 Dec 2013 | INR | 26 | 27.25 | 26 | 26.55 | 26.55 | +0.45 (+1.72%) | 15,275 |
2 Dec 2013 | INR | 25.7 | 26.7 | 25.2 | 26.1 | 26.1 | +0.85 (+3.37%) | 42,859 |
29 Nov 2013 | INR | 25.25 | 25.5 | 24.65 | 25.25 | 25.25 | -0.25 (-0.98%) | 19,445 |
28 Nov 2013 | INR | 26.3 | 26.3 | 25.1 | 25.5 | 25.5 | +0.25 (+0.99%) | 11,697 |
27 Nov 2013 | INR | 26.2 | 26.2 | 24.9 | 25.25 | 25.25 | +0.2 (+0.80%) | 3,917 |
26 Nov 2013 | INR | 25 | 25.25 | 25 | 25.05 | 25.05 | 0.0 (0.0%) | 5,280 |
25 Nov 2013 | INR | 25.5 | 25.8 | 25 | 25.05 | 25.05 | +0.05 (+0.20%) | 18,703 |
22 Nov 2013 | INR | 25.85 | 25.9 | 25 | 25 | 25 | -0.1 (-0.40%) | 18,943 |
21 Nov 2013 | INR | 26.35 | 26.35 | 24.9 | 25.1 | 25.1 | -0.85 (-3.28%) | 10,723 |
20 Nov 2013 | INR | 24.75 | 26.5 | 24.75 | 25.95 | 25.95 | +0.25 (+0.97%) | 4,578 |
19 Nov 2013 | INR | 26.8 | 26.8 | 24.8 | 25.7 | 25.7 | +0.95 (+3.84%) | 17,654 |
18 Nov 2013 | INR | 25.5 | 25.6 | 24.4 | 24.75 | 24.75 | -0.55 (-2.17%) | 36,788 |
14 Nov 2013 | INR | 27.9 | 27.9 | 25.05 | 25.3 | 25.3 | -1.1 (-4.17%) | 32,306 |
13 Nov 2013 | INR | 26.8 | 27.5 | 24.55 | 26.4 | 26.4 | -0.15 (-0.56%) | 68,066 |
12 Nov 2013 | INR | 27.2 | 28.25 | 26.3 | 26.55 | 26.55 | -0.65 (-2.39%) | 74,771 |
11 Nov 2013 | INR | 27.95 | 28.4 | 26.7 | 27.2 | 27.2 | 0.0 (0.0%) | 131,969 |
8 Nov 2013 | INR | 27 | 27.55 | 26.05 | 27.2 | 27.2 | +0.9 (+3.42%) | 223,742 |
7 Nov 2013 | INR | 25.8 | 26.9 | 25.8 | 26.3 | 26.3 | +0.35 (+1.35%) | 78,481 |
6 Nov 2013 | INR | 25.85 | 26.3 | 25.2 | 25.95 | 25.95 | +0.05 (+0.19%) | 48,370 |
5 Nov 2013 | INR | 25.5 | 26.1 | 25.5 | 25.9 | 25.9 | +0.55 (+2.17%) | 18,006 |
1 Nov 2013 | INR | 24.65 | 25.45 | 24.5 | 25.35 | 25.35 | +0.85 (+3.47%) | 45,688 |
31 Oct 2013 | INR | 24.05 | 24.5 | 24.05 | 24.5 | 24.5 | +0.4 (+1.66%) | 11,386 |