Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2013 | INR | 18.5 | 20.65 | 18.5 | 20.25 | 20.25 | +1.55 (+8.29%) | 38,531 |
5 Nov 2013 | INR | 16.5 | 19.5 | 16.1 | 18.7 | 18.7 | +2.2 (+13.33%) | 55,040 |
3 Nov 2013 | INR | 18.5 | 18.5 | 15.8 | 16.5 | 16.5 | +0.9 (+5.77%) | 6,030 |
1 Nov 2013 | INR | 16.25 | 16.75 | 15.5 | 15.6 | 15.6 | -1 (-6.02%) | 6,455 |
31 Oct 2013 | INR | 16.85 | 17 | 16.1 | 16.6 | 16.6 | +0.35 (+2.15%) | 8,804 |
30 Oct 2013 | INR | 16.55 | 16.9 | 16.15 | 16.25 | 16.25 | -0.45 (-2.69%) | 5,569 |
29 Oct 2013 | INR | 16.55 | 17.25 | 16.35 | 16.7 | 16.7 | -0.05 (-0.30%) | 6,158 |
28 Oct 2013 | INR | 17 | 17.5 | 16.4 | 16.75 | 16.75 | -0.55 (-3.18%) | 13,259 |
25 Oct 2013 | INR | 15.8 | 18.85 | 15.25 | 17.3 | 17.3 | +1.3 (+8.13%) | 62,690 |
24 Oct 2013 | INR | 15.9 | 16.25 | 14.1 | 16 | 16 | +0.1 (+0.63%) | 17,150 |
23 Oct 2013 | INR | 16.7 | 17 | 15.75 | 15.9 | 15.9 | -0.15 (-0.93%) | 15,789 |
22 Oct 2013 | INR | 15.15 | 16.3 | 15 | 16.05 | 16.05 | +1.05 (+7%) | 19,629 |
21 Oct 2013 | INR | 14.05 | 15.5 | 14.05 | 15 | 15 | +0.95 (+6.76%) | 21,301 |
18 Oct 2013 | INR | 14.2 | 14.4 | 14.05 | 14.05 | 14.05 | -0.1 (-0.71%) | 2,444 |
17 Oct 2013 | INR | 14.1 | 14.35 | 14.1 | 14.15 | 14.15 | +0.05 (+0.35%) | 2,813 |
15 Oct 2013 | INR | 14.1 | 14.3 | 14 | 14.1 | 14.1 | -0.15 (-1.05%) | 3,765 |
14 Oct 2013 | INR | 14 | 14.5 | 13.95 | 14.25 | 14.25 | +0.2 (+1.42%) | 6,391 |
11 Oct 2013 | INR | 14 | 14.2 | 13.55 | 14.05 | 14.05 | +0.15 (+1.08%) | 7,206 |
10 Oct 2013 | INR | 13.4 | 14 | 13.2 | 13.9 | 13.9 | +0.5 (+3.73%) | 2,301 |
9 Oct 2013 | INR | 13 | 14 | 13 | 13.4 | 13.4 | +0.3 (+2.29%) | 8,554 |
8 Oct 2013 | INR | 13.8 | 13.8 | 13 | 13.1 | 13.1 | -0.55 (-4.03%) | 7,165 |
7 Oct 2013 | INR | 13.45 | 14 | 13.05 | 13.65 | 13.65 | +0.25 (+1.87%) | 4,876 |
4 Oct 2013 | INR | 14 | 14 | 13.25 | 13.4 | 13.4 | -0.35 (-2.55%) | 3,595 |
3 Oct 2013 | INR | 13.3 | 13.8 | 13.2 | 13.75 | 13.75 | +0.5 (+3.77%) | 714 |
1 Oct 2013 | INR | 13.4 | 13.75 | 13.25 | 13.25 | 13.25 | -0.1 (-0.75%) | 411 |
30 Sep 2013 | INR | 13.6 | 13.7 | 13.15 | 13.35 | 13.35 | -0.45 (-3.26%) | 4,347 |
27 Sep 2013 | INR | 14.8 | 14.8 | 13.5 | 13.8 | 13.8 | +0.4 (+2.99%) | 1,880 |
26 Sep 2013 | INR | 13.5 | 14 | 12.8 | 13.4 | 13.4 | -0.2 (-1.47%) | 1,785 |
25 Sep 2013 | INR | 13.95 | 13.95 | 13.4 | 13.6 | 13.6 | -0.1 (-0.73%) | 2,904 |
24 Sep 2013 | INR | 13.7 | 14 | 13.45 | 13.7 | 13.7 | 0.0 (0.0%) | 744 |