Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2013 | INR | 8.5 | 8.5 | 7.65 | 8.2 | 8.2 | -0.1 (-1.20%) | 666 |
29 Aug 2013 | INR | 7.25 | 8.3 | 7.25 | 8.3 | 8.3 | +0.55 (+7.10%) | 22,704 |
28 Aug 2013 | INR | 7.1 | 8.4 | 7.1 | 7.75 | 7.75 | 0.0 (0.0%) | 5,224 |
27 Aug 2013 | INR | 8 | 8.2 | 7.75 | 7.75 | 7.75 | -0.85 (-9.88%) | 13,494 |
26 Aug 2013 | INR | 8.6 | 8.6 | 8.2 | 8.6 | 8.6 | +0.75 (+9.55%) | 6,447 |
22 Aug 2013 | INR | 7 | 7.9 | 7 | 7.85 | 7.85 | +0.4 (+5.37%) | 3,119 |
21 Aug 2013 | INR | 8 | 8.3 | 7 | 7.45 | 7.45 | -0.15 (-1.97%) | 2,616 |
20 Aug 2013 | INR | 8 | 8 | 7.6 | 7.6 | 7.6 | -0.65 (-7.88%) | 3,220 |
19 Aug 2013 | INR | 8.5 | 8.5 | 8.2 | 8.25 | 8.25 | -0.85 (-9.34%) | 456 |
16 Aug 2013 | INR | 8.65 | 9.4 | 8.6 | 9.1 | 9.1 | -0.4 (-4.21%) | 6,516 |
14 Aug 2013 | INR | 9.5 | 9.55 | 9 | 9.5 | 9.5 | +0.4 (+4.40%) | 4,647 |
13 Aug 2013 | INR | 9 | 9.4 | 8.65 | 9.1 | 9.1 | +0.35 (+4%) | 10,772 |
12 Aug 2013 | INR | 8.85 | 8.9 | 8.5 | 8.75 | 8.75 | +0.6 (+7.36%) | 6,215 |
8 Aug 2013 | INR | 8 | 8.15 | 7.75 | 8.15 | 8.15 | +0.7 (+9.40%) | 4,288 |
7 Aug 2013 | INR | 7.7 | 8.25 | 7.45 | 7.45 | 7.45 | -0.25 (-3.25%) | 2,815 |
6 Aug 2013 | INR | 7.75 | 8.2 | 7.65 | 7.7 | 7.7 | -0.05 (-0.65%) | 4,679 |
5 Aug 2013 | INR | 8 | 8 | 7.6 | 7.75 | 7.75 | -0.15 (-1.90%) | 537 |
2 Aug 2013 | INR | 8.05 | 8.05 | 7.2 | 7.9 | 7.9 | -0.1 (-1.25%) | 63,421 |
1 Aug 2013 | INR | 8.65 | 8.65 | 7.75 | 8 | 8 | -0.35 (-4.19%) | 14,221 |
31 Jul 2013 | INR | 8.4 | 8.6 | 8 | 8.35 | 8.35 | -0.5 (-5.65%) | 48,025 |
30 Jul 2013 | INR | 8.85 | 9.5 | 8 | 8.85 | 8.85 | 0.0 (0.0%) | 59,022 |
29 Jul 2013 | INR | 7.25 | 8.85 | 7.25 | 8.85 | 8.85 | +0.8 (+9.94%) | 297,832 |
26 Jul 2013 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.85 (-9.55%) | 7,044 |
25 Jul 2013 | INR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.95 (-9.64%) | 18,182 |
24 Jul 2013 | INR | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.45 (-19.92%) | 35,562 |
23 Jul 2013 | INR | 17.65 | 17.65 | 12.3 | 12.3 | 12.3 | -3.05 (-19.87%) | 60,829 |
22 Jul 2013 | INR | 15.35 | 15.4 | 15.35 | 15.35 | 15.35 | +0.05 (+0.33%) | 600 |
19 Jul 2013 | INR | 15.4 | 15.5 | 15.15 | 15.3 | 15.3 | -0.65 (-4.08%) | 4,400 |
18 Jul 2013 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 750 |
17 Jul 2013 | INR | 16.35 | 16.35 | 15.95 | 15.95 | 15.95 | -0.15 (-0.93%) | 380 |