Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2013 | INR | 15.5 | 18.6 | 15.5 | 18.6 | 18.6 | +3.1 (+20.00%) | 242,646 |
5 Nov 2013 | INR | 15.8 | 15.85 | 15.45 | 15.5 | 15.5 | -0.35 (-2.21%) | 3,700 |
3 Nov 2013 | INR | 16 | 16 | 15.5 | 15.85 | 15.85 | +0.45 (+2.92%) | 5,022 |
1 Nov 2013 | INR | 15.25 | 15.6 | 14.35 | 15.4 | 15.4 | +0.1 (+0.65%) | 10,675 |
31 Oct 2013 | INR | 15.5 | 15.7 | 15.25 | 15.3 | 15.3 | 0.0 (0.0%) | 4,091 |
30 Oct 2013 | INR | 15.3 | 15.6 | 15.15 | 15.3 | 15.3 | +0.15 (+0.99%) | 15,718 |
29 Oct 2013 | INR | 15 | 15.9 | 14.7 | 15.15 | 15.15 | 0.0 (0.0%) | 12,617 |
28 Oct 2013 | INR | 15.3 | 15.45 | 15.15 | 15.15 | 15.15 | -0.25 (-1.62%) | 13,425 |
25 Oct 2013 | INR | 15.35 | 15.55 | 14.9 | 15.4 | 15.4 | -0.1 (-0.65%) | 7,284 |
24 Oct 2013 | INR | 15.5 | 15.95 | 15.4 | 15.5 | 15.5 | -0.15 (-0.96%) | 6,847 |
23 Oct 2013 | INR | 15.55 | 16.75 | 15.5 | 15.65 | 15.65 | -0.15 (-0.95%) | 5,522 |
22 Oct 2013 | INR | 16.45 | 16.45 | 15.5 | 15.8 | 15.8 | -0.05 (-0.32%) | 9,537 |
21 Oct 2013 | INR | 15.65 | 16.05 | 15.3 | 15.85 | 15.85 | +0.4 (+2.59%) | 8,104 |
18 Oct 2013 | INR | 15.55 | 16 | 14.8 | 15.45 | 15.45 | -0.35 (-2.22%) | 17,720 |
17 Oct 2013 | INR | 15.7 | 16.25 | 15.25 | 15.8 | 15.8 | +0.5 (+3.27%) | 27,330 |
15 Oct 2013 | INR | 17.75 | 17.75 | 15.05 | 15.3 | 15.3 | -1.2 (-7.27%) | 47,080 |
14 Oct 2013 | INR | 15.5 | 16.9 | 15.3 | 16.5 | 16.5 | +1.2 (+7.84%) | 38,364 |
11 Oct 2013 | INR | 14.45 | 15.55 | 14.3 | 15.3 | 15.3 | +0.8 (+5.52%) | 18,802 |
10 Oct 2013 | INR | 14.35 | 14.7 | 14.05 | 14.5 | 14.5 | +0.15 (+1.05%) | 14,343 |
9 Oct 2013 | INR | 14.4 | 14.5 | 14.05 | 14.35 | 14.35 | 0.0 (0.0%) | 1,381 |
8 Oct 2013 | INR | 15 | 15 | 14.15 | 14.35 | 14.35 | -0.3 (-2.05%) | 7,173 |
7 Oct 2013 | INR | 14 | 14.85 | 14 | 14.65 | 14.65 | +0.35 (+2.45%) | 4,301 |
4 Oct 2013 | INR | 14.1 | 14.7 | 14.1 | 14.3 | 14.3 | -0.25 (-1.72%) | 3,164 |
3 Oct 2013 | INR | 14 | 14.6 | 13.9 | 14.55 | 14.55 | +0.25 (+1.75%) | 5,110 |
1 Oct 2013 | INR | 14 | 14.7 | 13.9 | 14.3 | 14.3 | +0.25 (+1.78%) | 3,065 |
30 Sep 2013 | INR | 14 | 14.5 | 14 | 14.05 | 14.05 | -0.25 (-1.75%) | 7,732 |
27 Sep 2013 | INR | 14 | 14.85 | 13.5 | 14.3 | 14.3 | +0.1 (+0.70%) | 6,824 |
26 Sep 2013 | INR | 14 | 14.55 | 14 | 14.2 | 14.2 | +0.05 (+0.35%) | 6,307 |
25 Sep 2013 | INR | 14.1 | 14.45 | 14.1 | 14.15 | 14.15 | -0.15 (-1.05%) | 8,455 |
24 Sep 2013 | INR | 14.2 | 14.8 | 14.2 | 14.3 | 14.3 | 0.0 (0.0%) | 807 |