Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2013 | INR | 18 | 18 | 17.25 | 17.35 | 17.35 | -0.15 (-0.86%) | 20,393 |
18 Dec 2013 | INR | 16.35 | 18 | 16.2 | 17.5 | 17.5 | +1.3 (+8.02%) | 24,282 |
17 Dec 2013 | INR | 16 | 16.7 | 15.95 | 16.2 | 16.2 | -0.05 (-0.31%) | 14,604 |
16 Dec 2013 | INR | 16.3 | 16.85 | 16.2 | 16.25 | 16.25 | -0.25 (-1.52%) | 8,788 |
13 Dec 2013 | INR | 16.15 | 16.75 | 16.15 | 16.5 | 16.5 | -0.15 (-0.90%) | 14,951 |
12 Dec 2013 | INR | 16.5 | 16.95 | 16.3 | 16.65 | 16.65 | +0.05 (+0.30%) | 7,072 |
11 Dec 2013 | INR | 16.6 | 16.95 | 16.25 | 16.6 | 16.6 | -0.1 (-0.60%) | 8,365 |
10 Dec 2013 | INR | 16.7 | 17.3 | 16.5 | 16.7 | 16.7 | -0.2 (-1.18%) | 5,107 |
9 Dec 2013 | INR | 17 | 17.5 | 16.8 | 16.9 | 16.9 | +0.15 (+0.90%) | 18,057 |
6 Dec 2013 | INR | 17 | 17.45 | 16.6 | 16.75 | 16.75 | -0.5 (-2.90%) | 15,170 |
5 Dec 2013 | INR | 17.6 | 17.95 | 17.05 | 17.25 | 17.25 | -0.4 (-2.27%) | 11,246 |
4 Dec 2013 | INR | 17.3 | 17.95 | 17.05 | 17.65 | 17.65 | +0.35 (+2.02%) | 19,847 |
3 Dec 2013 | INR | 17.8 | 18 | 17.1 | 17.3 | 17.3 | -0.2 (-1.14%) | 8,101 |
2 Dec 2013 | INR | 18 | 18 | 17.3 | 17.5 | 17.5 | -0.25 (-1.41%) | 11,832 |
29 Nov 2013 | INR | 16.8 | 18.3 | 16.8 | 17.75 | 17.75 | +0.95 (+5.65%) | 30,094 |
28 Nov 2013 | INR | 16.9 | 17.6 | 16.75 | 16.8 | 16.8 | -0.1 (-0.59%) | 6,173 |
27 Nov 2013 | INR | 16.7 | 17.5 | 16.2 | 16.9 | 16.9 | 0.0 (0.0%) | 9,799 |
26 Nov 2013 | INR | 17.3 | 17.7 | 16.75 | 16.9 | 16.9 | -0.45 (-2.59%) | 11,237 |
25 Nov 2013 | INR | 18.15 | 18.15 | 17.2 | 17.35 | 17.35 | +0.55 (+3.27%) | 19,720 |
22 Nov 2013 | INR | 17.45 | 17.45 | 16.65 | 16.8 | 16.8 | -0.35 (-2.04%) | 12,687 |
21 Nov 2013 | INR | 17.25 | 17.6 | 16.5 | 17.15 | 17.15 | -0.25 (-1.44%) | 13,388 |
20 Nov 2013 | INR | 17.1 | 17.9 | 16.9 | 17.4 | 17.4 | +0.55 (+3.26%) | 19,480 |
19 Nov 2013 | INR | 17 | 17.3 | 16.8 | 16.85 | 16.85 | -0.5 (-2.88%) | 30,912 |
18 Nov 2013 | INR | 18 | 18 | 17.1 | 17.35 | 17.35 | -0.45 (-2.53%) | 34,818 |
14 Nov 2013 | INR | 19.75 | 19.75 | 17.1 | 17.8 | 17.8 | -0.4 (-2.20%) | 29,995 |
13 Nov 2013 | INR | 19.3 | 19.3 | 17.7 | 18.2 | 18.2 | -1 (-5.21%) | 39,007 |
12 Nov 2013 | INR | 20.25 | 20.9 | 19.1 | 19.2 | 19.2 | -0.65 (-3.27%) | 60,824 |
11 Nov 2013 | INR | 17.5 | 20.7 | 17.5 | 19.85 | 19.85 | +1.95 (+10.89%) | 165,512 |
8 Nov 2013 | INR | 17.2 | 18.45 | 17.05 | 17.9 | 17.9 | +0.35 (+1.99%) | 39,475 |
7 Nov 2013 | INR | 19.5 | 20.4 | 17.1 | 17.55 | 17.55 | -1.05 (-5.65%) | 174,633 |