Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2013 | INR | 88.8 | 90 | 83.1 | 85.2 | 85.2 | -2.2 (-2.52%) | 69,285 |
7 Nov 2013 | INR | 90.3 | 95.45 | 85.1 | 87.4 | 87.4 | +2.75 (+3.25%) | 299,149 |
6 Nov 2013 | INR | 73.75 | 84.65 | 73.35 | 84.65 | 84.65 | +14.1 (+19.99%) | 131,310 |
5 Nov 2013 | INR | 65.2 | 72 | 65.2 | 70.55 | 70.55 | +2.2 (+3.22%) | 6,824 |
3 Nov 2013 | INR | 68 | 70.5 | 67.3 | 68.35 | 68.35 | +1.15 (+1.71%) | 1,489 |
1 Nov 2013 | INR | 66.45 | 68 | 66.45 | 67.2 | 67.2 | +0.95 (+1.43%) | 2,668 |
31 Oct 2013 | INR | 67.5 | 68.2 | 65.05 | 66.25 | 66.25 | -1 (-1.49%) | 3,762 |
30 Oct 2013 | INR | 68.35 | 68.85 | 67.1 | 67.25 | 67.25 | +0.15 (+0.22%) | 3,371 |
29 Oct 2013 | INR | 67 | 68.4 | 66.6 | 67.1 | 67.1 | -0.55 (-0.81%) | 5,299 |
28 Oct 2013 | INR | 70.4 | 70.4 | 67.2 | 67.65 | 67.65 | -1.5 (-2.17%) | 6,112 |
25 Oct 2013 | INR | 72 | 72.4 | 68.55 | 69.15 | 69.15 | -2.65 (-3.69%) | 16,165 |
24 Oct 2013 | INR | 68.15 | 78.35 | 68.15 | 71.8 | 71.8 | +3.4 (+4.97%) | 176,484 |
23 Oct 2013 | INR | 71.4 | 71.8 | 67.05 | 68.4 | 68.4 | -1.8 (-2.56%) | 6,146 |
22 Oct 2013 | INR | 69 | 71 | 69 | 70.2 | 70.2 | -0.05 (-0.07%) | 6,278 |
21 Oct 2013 | INR | 66 | 74.7 | 66 | 70.25 | 70.25 | +4.95 (+7.58%) | 60,954 |
18 Oct 2013 | INR | 65.05 | 67.5 | 62.5 | 65.3 | 65.3 | +0.4 (+0.62%) | 15,207 |
17 Oct 2013 | INR | 66 | 66.05 | 64.5 | 64.9 | 64.9 | -1.4 (-2.11%) | 10,679 |
15 Oct 2013 | INR | 73.85 | 73.85 | 65.5 | 66.3 | 66.3 | -4.6 (-6.49%) | 20,453 |
14 Oct 2013 | INR | 75.15 | 75.7 | 70.15 | 70.9 | 70.9 | -5.15 (-6.77%) | 48,201 |
11 Oct 2013 | INR | 79.8 | 83.75 | 75 | 76.05 | 76.05 | +6.25 (+8.95%) | 274,858 |
10 Oct 2013 | INR | 60.95 | 69.8 | 60.95 | 69.8 | 69.8 | +11.6 (+19.93%) | 69,344 |
9 Oct 2013 | INR | 57.15 | 59.4 | 57.15 | 58.2 | 58.2 | -0.05 (-0.09%) | 7,088 |
8 Oct 2013 | INR | 57.6 | 59.5 | 57.55 | 58.25 | 58.25 | -0.95 (-1.60%) | 702 |
7 Oct 2013 | INR | 59.05 | 59.7 | 57.85 | 59.2 | 59.2 | +0.65 (+1.11%) | 2,683 |
4 Oct 2013 | INR | 59 | 59 | 58.55 | 58.55 | 58.55 | -0.25 (-0.43%) | 525 |
3 Oct 2013 | INR | 59.5 | 59.75 | 58.45 | 58.8 | 58.8 | -0.55 (-0.93%) | 951 |
1 Oct 2013 | INR | 58.15 | 60.95 | 58.15 | 59.35 | 59.35 | -1.75 (-2.86%) | 204 |
30 Sep 2013 | INR | 59.9 | 62.9 | 59.05 | 61.1 | 61.1 | +1.1 (+1.83%) | 4,031 |
27 Sep 2013 | INR | 59.35 | 60.9 | 58.8 | 60 | 60 | +0.65 (+1.10%) | 408 |
26 Sep 2013 | INR | 59.35 | 59.85 | 59.15 | 59.35 | 59.35 | -0.25 (-0.42%) | 182 |