Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2013 | INR | 16.25 | 16.25 | 15.55 | 15.8 | 15.8 | -0.2 (-1.25%) | 2,116 |
13 Dec 2013 | INR | 16.95 | 17 | 15.9 | 16 | 16 | +0.15 (+0.95%) | 1,591 |
12 Dec 2013 | INR | 15.7 | 16.55 | 15.7 | 15.85 | 15.85 | -0.05 (-0.31%) | 11,169 |
11 Dec 2013 | INR | 17.55 | 17.55 | 15.65 | 15.9 | 15.9 | -0.2 (-1.24%) | 13,653 |
10 Dec 2013 | INR | 18.25 | 18.3 | 15.4 | 16.1 | 16.1 | -1.2 (-6.94%) | 23,476 |
9 Dec 2013 | INR | 18.95 | 18.95 | 17.25 | 17.3 | 17.3 | -0.35 (-1.98%) | 6,486 |
6 Dec 2013 | INR | 18.95 | 18.95 | 17.05 | 17.65 | 17.65 | +0.25 (+1.44%) | 996 |
5 Dec 2013 | INR | 18 | 18.15 | 17.1 | 17.4 | 17.4 | -0.15 (-0.85%) | 1,736 |
4 Dec 2013 | INR | 19 | 19 | 17.5 | 17.55 | 17.55 | -1.1 (-5.90%) | 2,541 |
3 Dec 2013 | INR | 17.1 | 19.7 | 17.1 | 18.65 | 18.65 | +1.3 (+7.49%) | 9,838 |
2 Dec 2013 | INR | 16.05 | 17.55 | 16.05 | 17.35 | 17.35 | +1.35 (+8.44%) | 3,011 |
29 Nov 2013 | INR | 16.05 | 16.5 | 16 | 16 | 16 | -0.15 (-0.93%) | 230 |
28 Nov 2013 | INR | 16.35 | 16.6 | 15.35 | 16.15 | 16.15 | -0.3 (-1.82%) | 1,009 |
27 Nov 2013 | INR | 17 | 17 | 16.35 | 16.45 | 16.45 | -0.1 (-0.60%) | 430 |
26 Nov 2013 | INR | 17.85 | 17.85 | 16.55 | 16.55 | 16.55 | -0.95 (-5.43%) | 1,419 |
25 Nov 2013 | INR | 17.7 | 17.95 | 17.1 | 17.5 | 17.5 | -0.5 (-2.78%) | 1,718 |
22 Nov 2013 | INR | 18 | 18 | 17.2 | 18 | 18 | +0.75 (+4.35%) | 408 |
21 Nov 2013 | INR | 17.95 | 17.95 | 17.2 | 17.25 | 17.25 | -0.9 (-4.96%) | 613 |
20 Nov 2013 | INR | 18.45 | 18.45 | 17.3 | 18.15 | 18.15 | +0.3 (+1.68%) | 1,354 |
19 Nov 2013 | INR | 17.6 | 18.15 | 17.2 | 17.85 | 17.85 | -0.35 (-1.92%) | 859 |
18 Nov 2013 | INR | 19 | 19 | 17 | 18.2 | 18.2 | +0.3 (+1.68%) | 2,675 |
14 Nov 2013 | INR | 18 | 18 | 17.4 | 17.9 | 17.9 | 0.0 (0.0%) | 743 |
13 Nov 2013 | INR | 17.55 | 18.15 | 17.5 | 17.9 | 17.9 | -0.1 (-0.56%) | 325 |
12 Nov 2013 | INR | 17.3 | 18.5 | 16.65 | 18 | 18 | +0.35 (+1.98%) | 1,668 |
11 Nov 2013 | INR | 18.25 | 18.25 | 17.5 | 17.65 | 17.65 | -0.9 (-4.85%) | 2,303 |
8 Nov 2013 | INR | 17.2 | 18.55 | 17 | 18.55 | 18.55 | +1.45 (+8.48%) | 54 |
7 Nov 2013 | INR | 17.25 | 18.35 | 16.6 | 17.1 | 17.1 | -0.2 (-1.16%) | 1,315 |
6 Nov 2013 | INR | 17.5 | 17.95 | 17.25 | 17.3 | 17.3 | -0.35 (-1.98%) | 762 |
5 Nov 2013 | INR | 18.25 | 18.45 | 17.65 | 17.65 | 17.65 | +0.1 (+0.57%) | 248 |
3 Nov 2013 | INR | 18.25 | 18.25 | 17.5 | 17.55 | 17.55 | +0.25 (+1.45%) | 170 |