Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2013 | INR | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 15,094 |
11 Sep 2013 | INR | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 139,728 |
10 Sep 2013 | INR | 1.54 | 1.6 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 6,230 |
6 Sep 2013 | INR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 10 |
5 Sep 2013 | INR | 1.61 | 1.61 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 6,319 |
4 Sep 2013 | INR | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | +0.02 (+1.28%) | 21,260 |
3 Sep 2013 | INR | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 39,632 |
2 Sep 2013 | INR | 1.55 | 1.61 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 152,807 |
30 Aug 2013 | INR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 70 |
29 Aug 2013 | INR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 5,176 |
28 Aug 2013 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 74,761 |
27 Aug 2013 | INR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 70 |
26 Aug 2013 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 100 |
23 Aug 2013 | INR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 5,808 |
22 Aug 2013 | INR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 76 |
21 Aug 2013 | INR | 1.81 | 1.81 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 5,068 |
20 Aug 2013 | INR | 1.78 | 1.78 | 1.72 | 1.78 | 1.78 | +0.03 (+1.71%) | 5,353 |
19 Aug 2013 | INR | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 6,895 |
16 Aug 2013 | INR | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 359,520 |
14 Aug 2013 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 370,508 |
13 Aug 2013 | INR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 640 |
12 Aug 2013 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 51 |
8 Aug 2013 | INR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 35,018 |
7 Aug 2013 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 564 |
6 Aug 2013 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 2,570 |
5 Aug 2013 | INR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 1,710 |
2 Aug 2013 | INR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.03 (-1.51%) | 1,870 |
1 Aug 2013 | INR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.1 (-4.78%) | 30 |
31 Jul 2013 | INR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.1 (-4.57%) | 220 |
30 Jul 2013 | INR | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.11 (-4.78%) | 29,461 |