Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2013 | INR | 1.26 | 1.44 | 1.23 | 1.44 | 0.096 | +0.24 (+20%) | 15,634,800 |
20 Dec 2013 | INR | 1.11 | 1.23 | 1.08 | 1.2 | 0.08 | +0.09 (+8.11%) | 6,247,485 |
19 Dec 2013 | INR | 1.11 | 1.14 | 1.08 | 1.11 | 0.074 | -0.03 (-2.63%) | 328,095 |
18 Dec 2013 | INR | 1.11 | 1.14 | 1.08 | 1.14 | 0.076 | +0.03 (+2.70%) | 268,065 |
17 Dec 2013 | INR | 1.11 | 1.14 | 1.11 | 1.11 | 0.074 | +0.03 (+2.78%) | 263,295 |
16 Dec 2013 | INR | 1.08 | 1.14 | 1.08 | 1.08 | 0.072 | -0.03 (-2.70%) | 390,330 |
13 Dec 2013 | INR | 1.14 | 1.14 | 1.08 | 1.11 | 0.074 | 0.0 (0.0%) | 2,581,110 |
12 Dec 2013 | INR | 1.2 | 1.26 | 1.08 | 1.11 | 0.074 | -0.06 (-5.13%) | 10,168,560 |
11 Dec 2013 | INR | 1.11 | 1.17 | 1.08 | 1.17 | 0.078 | +0.06 (+5.41%) | 1,114,965 |
10 Dec 2013 | INR | 1.14 | 1.14 | 1.08 | 1.11 | 0.074 | 0.0 (0.0%) | 96,255 |
9 Dec 2013 | INR | 1.14 | 1.14 | 1.11 | 1.11 | 0.074 | -0.03 (-2.63%) | 93,060 |
6 Dec 2013 | INR | 1.14 | 1.14 | 1.11 | 1.14 | 0.076 | 0.0 (0.0%) | 71,820 |
5 Dec 2013 | INR | 1.14 | 1.14 | 1.11 | 1.14 | 0.076 | 0.0 (0.0%) | 355,095 |
4 Dec 2013 | INR | 1.08 | 1.14 | 1.08 | 1.14 | 0.076 | +0.03 (+2.70%) | 486,675 |
3 Dec 2013 | INR | 1.14 | 1.17 | 1.11 | 1.11 | 0.074 | -0.03 (-2.63%) | 684,090 |
2 Dec 2013 | INR | 1.14 | 1.2 | 1.11 | 1.14 | 0.076 | 0.0 (0.0%) | 516,240 |
29 Nov 2013 | INR | 1.14 | 1.2 | 1.14 | 1.14 | 0.076 | 0.0 (0.0%) | 910,575 |
28 Nov 2013 | INR | 1.14 | 1.17 | 1.11 | 1.14 | 0.076 | 0.0 (0.0%) | 601,155 |
27 Nov 2013 | INR | 1.17 | 1.2 | 1.14 | 1.14 | 0.076 | -0.03 (-2.56%) | 456,795 |
26 Nov 2013 | INR | 1.14 | 1.23 | 1.14 | 1.17 | 0.078 | 0.0 (0.0%) | 887,985 |
25 Nov 2013 | INR | 1.2 | 1.2 | 1.11 | 1.17 | 0.078 | 0.0 (0.0%) | 656,235 |
22 Nov 2013 | INR | 1.26 | 1.26 | 1.14 | 1.17 | 0.078 | -0.03 (-2.50%) | 2,074,230 |
21 Nov 2013 | INR | 1.23 | 1.26 | 1.17 | 1.2 | 0.08 | +0.15 (+14.29%) | 16,637,355 |
20 Nov 2013 | INR | 1.08 | 1.11 | 1.05 | 1.05 | 0.07 | -0.03 (-2.78%) | 171,315 |
19 Nov 2013 | INR | 1.05 | 1.08 | 1.02 | 1.08 | 0.072 | 0.0 (0.0%) | 270,135 |
18 Nov 2013 | INR | 1.14 | 1.14 | 1.05 | 1.08 | 0.072 | 0.0 (0.0%) | 743,040 |
14 Nov 2013 | INR | 1.2 | 1.2 | 1.05 | 1.08 | 0.072 | -0.03 (-2.70%) | 557,775 |
13 Nov 2013 | INR | 1.08 | 1.14 | 1.08 | 1.11 | 0.074 | +0.03 (+2.78%) | 776,430 |
12 Nov 2013 | INR | 1.08 | 1.11 | 1.08 | 1.08 | 0.072 | +0.03 (+2.86%) | 99,090 |
11 Nov 2013 | INR | 1.08 | 1.11 | 1.05 | 1.05 | 0.07 | -0.06 (-5.41%) | 221,625 |