Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | INR | 3.8 | 3.8 | 3.6 | 3.7 | 3.7 | +0.1 (+2.78%) | 9,904 |
29 Oct 2013 | INR | 3.32 | 3.8 | 3.32 | 3.6 | 3.6 | -0.01 (-0.28%) | 15,928 |
28 Oct 2013 | INR | 3.71 | 3.85 | 3.55 | 3.61 | 3.61 | -0.14 (-3.73%) | 11,565 |
25 Oct 2013 | INR | 4.09 | 4.09 | 3.69 | 3.75 | 3.75 | -0.12 (-3.10%) | 15,965 |
24 Oct 2013 | INR | 3.85 | 3.88 | 3.71 | 3.87 | 3.87 | +0.02 (+0.52%) | 6,702 |
23 Oct 2013 | INR | 4.05 | 4.08 | 3.7 | 3.85 | 3.85 | +0.13 (+3.49%) | 12,113 |
22 Oct 2013 | INR | 3.99 | 3.99 | 3.7 | 3.72 | 3.72 | -0.12 (-3.12%) | 52,482 |
21 Oct 2013 | INR | 4.05 | 4.05 | 3.66 | 3.84 | 3.84 | +0.1 (+2.67%) | 24,740 |
18 Oct 2013 | INR | 3.65 | 3.78 | 3.62 | 3.74 | 3.74 | +0.13 (+3.60%) | 26,532 |
17 Oct 2013 | INR | 3.55 | 3.87 | 3.45 | 3.61 | 3.61 | +0.12 (+3.44%) | 47,105 |
15 Oct 2013 | INR | 3.9 | 3.9 | 3.4 | 3.49 | 3.49 | +0.1 (+2.95%) | 3,383 |
14 Oct 2013 | INR | 3.34 | 3.55 | 3.26 | 3.39 | 3.39 | +0.1 (+3.04%) | 30,233 |
11 Oct 2013 | INR | 3.33 | 3.33 | 3.21 | 3.29 | 3.29 | +0.01 (+0.30%) | 5,057 |
10 Oct 2013 | INR | 3.5 | 3.5 | 3.14 | 3.28 | 3.28 | -0.03 (-0.91%) | 21,825 |
9 Oct 2013 | INR | 3.1 | 3.38 | 3.1 | 3.31 | 3.31 | +0.21 (+6.77%) | 40,671 |
8 Oct 2013 | INR | 3.15 | 3.24 | 3.03 | 3.1 | 3.1 | 0.0 (0.0%) | 2,546 |
7 Oct 2013 | INR | 3.1 | 3.18 | 3.1 | 3.1 | 3.1 | +0.09 (+2.99%) | 8,300 |
4 Oct 2013 | INR | 3.38 | 3.38 | 3.01 | 3.01 | 3.01 | -0.18 (-5.64%) | 27,643 |
3 Oct 2013 | INR | 3.02 | 3.33 | 3.02 | 3.19 | 3.19 | +0.14 (+4.59%) | 61,765 |
1 Oct 2013 | INR | 3.19 | 3.19 | 3.02 | 3.05 | 3.05 | +0.05 (+1.67%) | 10,028 |
30 Sep 2013 | INR | 2.9 | 3.14 | 2.9 | 3 | 3 | -0.14 (-4.46%) | 9,783 |
27 Sep 2013 | INR | 3.08 | 3.14 | 3.05 | 3.14 | 3.14 | +0.06 (+1.95%) | 125,820 |
26 Sep 2013 | INR | 3.1 | 3.1 | 2.94 | 3.08 | 3.08 | +0.02 (+0.65%) | 10,282 |
25 Sep 2013 | INR | 2.97 | 3.06 | 2.96 | 3.06 | 3.06 | -0.02 (-0.65%) | 13,373 |
24 Sep 2013 | INR | 3 | 3.14 | 2.99 | 3.08 | 3.08 | -0.02 (-0.65%) | 8,633 |
23 Sep 2013 | INR | 3.34 | 3.34 | 3.1 | 3.1 | 3.1 | +0.1 (+3.33%) | 18,977 |
20 Sep 2013 | INR | 3.19 | 3.19 | 2.95 | 3 | 3 | -0.2 (-6.25%) | 24,659 |
19 Sep 2013 | INR | 3.01 | 3.2 | 3.01 | 3.2 | 3.2 | +0.15 (+4.92%) | 24,155 |
18 Sep 2013 | INR | 3.18 | 3.18 | 3 | 3.05 | 3.05 | -0.08 (-2.56%) | 2,558 |
17 Sep 2013 | INR | 3.29 | 3.29 | 3.07 | 3.13 | 3.13 | -0.09 (-2.80%) | 130,560 |