Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 3.36 | 3.36 | 3.02 | 3.22 | 3.22 | +0.08 (+2.55%) | 31,313 |
13 Sep 2013 | INR | 3.23 | 3.23 | 3.01 | 3.14 | 3.14 | +0.14 (+4.67%) | 24,718 |
12 Sep 2013 | INR | 3.05 | 3.14 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 8,468 |
11 Sep 2013 | INR | 3.05 | 3.1 | 3 | 3.01 | 3.01 | +0.06 (+2.03%) | 21,303 |
10 Sep 2013 | INR | 3 | 3.09 | 2.9 | 2.95 | 2.95 | -0.25 (-7.81%) | 76,903 |
6 Sep 2013 | INR | 3 | 3.2 | 3 | 3.2 | 3.2 | +0.22 (+7.38%) | 29,221 |
5 Sep 2013 | INR | 3.16 | 3.16 | 2.86 | 2.98 | 2.98 | -0.02 (-0.67%) | 14,204 |
4 Sep 2013 | INR | 2.86 | 3.15 | 2.86 | 3 | 3 | +0.05 (+1.69%) | 16,055 |
3 Sep 2013 | INR | 3 | 3 | 2.83 | 2.95 | 2.95 | -0.04 (-1.34%) | 11,461 |
2 Sep 2013 | INR | 2.99 | 2.99 | 2.87 | 2.99 | 2.99 | +0.09 (+3.10%) | 154 |
30 Aug 2013 | INR | 3.36 | 3.36 | 2.85 | 2.9 | 2.9 | -0.02 (-0.68%) | 34,241 |
29 Aug 2013 | INR | 2.91 | 3.05 | 2.9 | 2.92 | 2.92 | -0.05 (-1.68%) | 12,068 |
28 Aug 2013 | INR | 2.98 | 2.98 | 2.8 | 2.97 | 2.97 | +0.07 (+2.41%) | 26,882 |
27 Aug 2013 | INR | 3 | 3.03 | 2.82 | 2.9 | 2.9 | -0.02 (-0.68%) | 39,657 |
26 Aug 2013 | INR | 2.91 | 3.08 | 2.9 | 2.92 | 2.92 | -0.21 (-6.71%) | 21,648 |
23 Aug 2013 | INR | 3.13 | 3.13 | 2.93 | 3.13 | 3.13 | +0.05 (+1.62%) | 56 |
22 Aug 2013 | INR | 2.73 | 3.09 | 2.73 | 3.08 | 3.08 | +0.19 (+6.57%) | 40,880 |
21 Aug 2013 | INR | 3.03 | 3.03 | 2.87 | 2.89 | 2.89 | -0.04 (-1.37%) | 29,062 |
20 Aug 2013 | INR | 2.95 | 3.07 | 2.85 | 2.93 | 2.93 | +0.04 (+1.38%) | 26,385 |
19 Aug 2013 | INR | 2.98 | 2.99 | 2.78 | 2.89 | 2.89 | 0.0 (0.0%) | 51,438 |
16 Aug 2013 | INR | 3.06 | 3.08 | 2.87 | 2.89 | 2.89 | -0.15 (-4.93%) | 54,592 |
14 Aug 2013 | INR | 3.19 | 3.2 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 6,904 |
13 Aug 2013 | INR | 3.2 | 3.2 | 3.02 | 3.04 | 3.04 | -0.08 (-2.56%) | 10,892 |
12 Aug 2013 | INR | 2.99 | 3.34 | 2.98 | 3.12 | 3.12 | +0.02 (+0.65%) | 8,319 |
8 Aug 2013 | INR | 3.1 | 3.1 | 2.97 | 3.1 | 3.1 | +0.03 (+0.98%) | 1,630 |
7 Aug 2013 | INR | 2.84 | 3.16 | 2.83 | 3.07 | 3.07 | +0.15 (+5.14%) | 39,111 |
6 Aug 2013 | INR | 2.8 | 3 | 2.79 | 2.92 | 2.92 | +0.08 (+2.82%) | 50,445 |
5 Aug 2013 | INR | 2.85 | 2.98 | 2.78 | 2.84 | 2.84 | -0.09 (-3.07%) | 49,681 |
2 Aug 2013 | INR | 2.98 | 2.99 | 2.9 | 2.93 | 2.93 | +0.11 (+3.90%) | 14,732 |
1 Aug 2013 | INR | 2.88 | 2.95 | 2.81 | 2.82 | 2.82 | -0.09 (-3.09%) | 43,284 |