Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2013 | INR | 10.06 | 10.4 | 9.97 | 10.4 | 1.04 | -0.24 (-2.26%) | 5,610 |
19 Dec 2013 | INR | 10.69 | 10.7 | 10.1 | 10.64 | 1.064 | +0.15 (+1.43%) | 2,630 |
18 Dec 2013 | INR | 9.8 | 10.68 | 9.8 | 10.49 | 1.049 | +0.76 (+7.81%) | 6,130 |
17 Dec 2013 | INR | 9.51 | 10.8 | 9.36 | 9.73 | 0.973 | -0.61 (-5.90%) | 29,680 |
16 Dec 2013 | INR | 10.85 | 10.85 | 10 | 10.34 | 1.034 | -0.51 (-4.70%) | 19,950 |
13 Dec 2013 | INR | 11.4 | 11.45 | 10.82 | 10.85 | 1.085 | -0.68 (-5.90%) | 18,570 |
12 Dec 2013 | INR | 11.9 | 12 | 11.27 | 11.53 | 1.153 | -0.19 (-1.62%) | 40,480 |
11 Dec 2013 | INR | 11.32 | 11.79 | 11.13 | 11.72 | 1.172 | -0.25 (-2.09%) | 20,580 |
10 Dec 2013 | INR | 11.8 | 11.99 | 11.4 | 11.97 | 1.197 | +0.02 (+0.17%) | 15,870 |
9 Dec 2013 | INR | 12 | 12 | 11.71 | 11.95 | 1.195 | -0.15 (-1.24%) | 42,540 |
6 Dec 2013 | INR | 11.6 | 12.69 | 11.6 | 12.1 | 1.21 | +0.24 (+2.02%) | 112,000 |
5 Dec 2013 | INR | 11.87 | 12.4 | 11.5 | 11.86 | 1.186 | +0.16 (+1.37%) | 195,670 |
4 Dec 2013 | INR | 11.2 | 12.45 | 11.2 | 11.7 | 1.17 | +1.32 (+12.72%) | 1,081,210 |
3 Dec 2013 | INR | 8.6 | 10.38 | 8.6 | 10.38 | 1.038 | +1.73 (+20%) | 275,870 |
2 Dec 2013 | INR | 8.3 | 9.35 | 8.3 | 8.65 | 0.865 | +0.46 (+5.62%) | 146,950 |
29 Nov 2013 | INR | 7.91 | 8.3 | 7.91 | 8.19 | 0.819 | +0.43 (+5.54%) | 79,780 |
28 Nov 2013 | INR | 7.53 | 7.8 | 7.53 | 7.76 | 0.776 | +0.21 (+2.78%) | 54,800 |
27 Nov 2013 | INR | 8.05 | 8.05 | 7.55 | 7.55 | 0.755 | -0.33 (-4.19%) | 62,960 |
26 Nov 2013 | INR | 8 | 8.07 | 7.55 | 7.88 | 0.788 | +0.14 (+1.81%) | 76,310 |
25 Nov 2013 | INR | 7.5 | 8.19 | 7.5 | 7.74 | 0.774 | +0.38 (+5.16%) | 110,760 |
22 Nov 2013 | INR | 7.7 | 7.7 | 7.31 | 7.36 | 0.736 | -0.34 (-4.42%) | 67,240 |
21 Nov 2013 | INR | 7.32 | 7.7 | 7.32 | 7.7 | 0.77 | +0.1 (+1.32%) | 75,400 |
20 Nov 2013 | INR | 7.99 | 7.99 | 7.51 | 7.6 | 0.76 | +0.09 (+1.20%) | 68,810 |
19 Nov 2013 | INR | 7.8 | 7.8 | 7.5 | 7.51 | 0.751 | -0.02 (-0.27%) | 63,640 |
18 Nov 2013 | INR | 7.4 | 7.63 | 7.3 | 7.53 | 0.753 | +0.14 (+1.89%) | 90,780 |
14 Nov 2013 | INR | 7.2 | 7.54 | 7.09 | 7.39 | 0.739 | +0.21 (+2.92%) | 56,250 |
13 Nov 2013 | INR | 7.5 | 7.84 | 7.18 | 7.18 | 0.718 | -0.14 (-1.91%) | 59,850 |
12 Nov 2013 | INR | 7.32 | 7.32 | 7.32 | 7.32 | 0.732 | -0.27 (-3.56%) | 10 |
11 Nov 2013 | INR | 7.34 | 7.59 | 7.33 | 7.59 | 0.759 | -0.05 (-0.65%) | 3,210 |
8 Nov 2013 | INR | 7.86 | 7.86 | 7.32 | 7.64 | 0.764 | +0.03 (+0.39%) | 2,170 |