Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2013 | INR | 34.15 | 35.85 | 34.15 | 34.9 | 34.9 | +0.85 (+2.50%) | 439,635 |
17 Dec 2013 | INR | 36.35 | 37.05 | 33.25 | 34.05 | 34.05 | -2.7 (-7.35%) | 2,238,197 |
16 Dec 2013 | INR | 36.75 | 38.1 | 36.1 | 36.75 | 36.75 | -0.6 (-1.61%) | 674,053 |
13 Dec 2013 | INR | 37.55 | 38.45 | 36.25 | 37.35 | 37.35 | -0.25 (-0.66%) | 696,540 |
12 Dec 2013 | INR | 36.6 | 38.4 | 36.45 | 37.6 | 37.6 | +0.55 (+1.48%) | 1,226,669 |
11 Dec 2013 | INR | 36 | 37.5 | 35.75 | 37.05 | 37.05 | +0.9 (+2.49%) | 1,259,734 |
10 Dec 2013 | INR | 35.4 | 37.5 | 34.8 | 36.15 | 36.15 | +0.5 (+1.40%) | 1,861,610 |
9 Dec 2013 | INR | 34.7 | 38.2 | 33.45 | 35.65 | 35.65 | +1.9 (+5.63%) | 2,985,281 |
6 Dec 2013 | INR | 33.8 | 34.7 | 33.2 | 33.75 | 33.75 | -1.05 (-3.02%) | 945,393 |
5 Dec 2013 | INR | 35.05 | 35.8 | 32.4 | 34.8 | 34.8 | +0.8 (+2.35%) | 3,882,860 |
4 Dec 2013 | INR | 28.15 | 34 | 28.15 | 34 | 34 | +5.65 (+19.93%) | 4,948,416 |
3 Dec 2013 | INR | 28.3 | 28.8 | 28.05 | 28.35 | 28.35 | +0.1 (+0.35%) | 167,423 |
2 Dec 2013 | INR | 28.25 | 28.9 | 28.05 | 28.25 | 28.25 | -0.15 (-0.53%) | 173,131 |
29 Nov 2013 | INR | 29.35 | 29.4 | 28.2 | 28.4 | 28.4 | -0.3 (-1.05%) | 270,524 |
28 Nov 2013 | INR | 28.15 | 29.45 | 28.15 | 28.7 | 28.7 | -0.15 (-0.52%) | 182,877 |
27 Nov 2013 | INR | 28.55 | 29 | 28.15 | 28.85 | 28.85 | +0.5 (+1.76%) | 142,139 |
26 Nov 2013 | INR | 29.4 | 29.45 | 28.2 | 28.35 | 28.35 | -0.85 (-2.91%) | 320,436 |
25 Nov 2013 | INR | 29.35 | 29.5 | 28.8 | 29.2 | 29.2 | +0.85 (+3.00%) | 677,570 |
22 Nov 2013 | INR | 27.7 | 28.9 | 27.1 | 28.35 | 28.35 | +1 (+3.66%) | 774,812 |
21 Nov 2013 | INR | 26.4 | 27.9 | 26.35 | 27.35 | 27.35 | +0.5 (+1.86%) | 412,172 |
20 Nov 2013 | INR | 26.6 | 27.2 | 26.35 | 26.85 | 26.85 | +0.25 (+0.94%) | 230,349 |
19 Nov 2013 | INR | 27.05 | 27.2 | 26.45 | 26.6 | 26.6 | -0.6 (-2.21%) | 270,560 |
18 Nov 2013 | INR | 27.3 | 27.65 | 26.9 | 27.2 | 27.2 | -0.1 (-0.37%) | 274,828 |
14 Nov 2013 | INR | 26.6 | 28 | 26.6 | 27.3 | 27.3 | +0.85 (+3.21%) | 731,714 |
13 Nov 2013 | INR | 27 | 27.25 | 26.2 | 26.45 | 26.45 | -0.55 (-2.04%) | 382,281 |
12 Nov 2013 | INR | 25.5 | 27.5 | 25.45 | 27 | 27 | +1.6 (+6.30%) | 1,340,231 |
11 Nov 2013 | INR | 25.1 | 26 | 25.1 | 25.4 | 25.4 | +0.2 (+0.79%) | 410,151 |
8 Nov 2013 | INR | 25 | 25.75 | 25 | 25.2 | 25.2 | +0.05 (+0.20%) | 313,661 |
7 Nov 2013 | INR | 25.05 | 26.2 | 24.9 | 25.15 | 25.15 | -0.2 (-0.79%) | 563,387 |
6 Nov 2013 | INR | 24.75 | 26.3 | 24.75 | 25.35 | 25.35 | +0.55 (+2.22%) | 1,088,688 |