Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2013 | INR | 2.4 | 2.55 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 94,013 |
19 Sep 2013 | INR | 2.45 | 2.6 | 2.3 | 2.4 | 2.4 | 0.0 (0.0%) | 182,767 |
18 Sep 2013 | INR | 2.3 | 2.4 | 2.25 | 2.4 | 2.4 | +0.1 (+4.35%) | 23,745 |
17 Sep 2013 | INR | 2.3 | 2.4 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 31,051 |
16 Sep 2013 | INR | 2.45 | 2.55 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 85,641 |
13 Sep 2013 | INR | 2.3 | 2.45 | 2.25 | 2.4 | 2.4 | +0.2 (+9.09%) | 94,606 |
12 Sep 2013 | INR | 2.25 | 2.35 | 2.15 | 2.2 | 2.2 | -0.05 (-2.22%) | 106,463 |
11 Sep 2013 | INR | 2.3 | 2.35 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 108,715 |
10 Sep 2013 | INR | 2.25 | 2.4 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 109,947 |
6 Sep 2013 | INR | 2.3 | 2.35 | 2.2 | 2.3 | 2.3 | +0.05 (+2.22%) | 116,417 |
5 Sep 2013 | INR | 2.45 | 2.45 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 114,991 |
4 Sep 2013 | INR | 2.3 | 2.45 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 39,007 |
3 Sep 2013 | INR | 2.4 | 2.5 | 2.25 | 2.3 | 2.3 | -0.1 (-4.17%) | 35,684 |
2 Sep 2013 | INR | 2.45 | 2.45 | 2.3 | 2.4 | 2.4 | +0.1 (+4.35%) | 26,596 |
30 Aug 2013 | INR | 2.3 | 2.45 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 27,598 |
29 Aug 2013 | INR | 2.25 | 2.4 | 2.25 | 2.4 | 2.4 | +0.05 (+2.13%) | 21,230 |
28 Aug 2013 | INR | 2.25 | 2.4 | 2.25 | 2.35 | 2.35 | +0.05 (+2.17%) | 61,409 |
27 Aug 2013 | INR | 2.6 | 2.6 | 2.25 | 2.3 | 2.3 | -0.15 (-6.12%) | 39,425 |
26 Aug 2013 | INR | 2.65 | 2.7 | 2.45 | 2.45 | 2.45 | -0.1 (-3.92%) | 64,508 |
23 Aug 2013 | INR | 2.65 | 2.65 | 2.5 | 2.55 | 2.55 | -0.1 (-3.77%) | 94,228 |
22 Aug 2013 | INR | 2.75 | 2.75 | 2.55 | 2.65 | 2.65 | 0.0 (0.0%) | 26,237 |
21 Aug 2013 | INR | 2.6 | 2.75 | 2.5 | 2.65 | 2.65 | +0.1 (+3.92%) | 89,220 |
20 Aug 2013 | INR | 2.4 | 2.7 | 2.25 | 2.55 | 2.55 | +0.1 (+4.08%) | 130,680 |
19 Aug 2013 | INR | 2.75 | 2.75 | 2.45 | 2.45 | 2.45 | -0.15 (-5.77%) | 61,897 |
16 Aug 2013 | INR | 3 | 3 | 2.55 | 2.6 | 2.6 | -0.2 (-7.14%) | 77,486 |
14 Aug 2013 | INR | 3 | 3.1 | 2.75 | 2.8 | 2.8 | -0.15 (-5.08%) | 122,358 |
13 Aug 2013 | INR | 2.85 | 3.1 | 2.65 | 2.95 | 2.95 | +0.2 (+7.27%) | 151,757 |
12 Aug 2013 | INR | 2.65 | 2.8 | 2.55 | 2.75 | 2.75 | +0.15 (+5.77%) | 59,488 |
8 Aug 2013 | INR | 2.45 | 2.75 | 2.45 | 2.6 | 2.6 | -0.05 (-1.89%) | 48,668 |
7 Aug 2013 | INR | 2.5 | 3 | 2.4 | 2.65 | 2.65 | +0.15 (+6%) | 137,706 |