Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2013 | INR | 6.8 | 7.38 | 6.63 | 7.3 | 0.73 | +0.29 (+4.14%) | 2,680 |
23 Sep 2013 | INR | 7.01 | 7.45 | 6.97 | 7.01 | 0.701 | -0.23 (-3.18%) | 15,200 |
20 Sep 2013 | INR | 7.38 | 7.5 | 7.15 | 7.24 | 0.724 | -0.14 (-1.90%) | 12,560 |
19 Sep 2013 | INR | 7.13 | 7.63 | 7.13 | 7.38 | 0.738 | +0.08 (+1.10%) | 24,070 |
18 Sep 2013 | INR | 7.4 | 7.85 | 7.26 | 7.3 | 0.73 | -0.33 (-4.33%) | 1,950 |
17 Sep 2013 | INR | 7.48 | 7.63 | 7.4 | 7.63 | 0.763 | 0.0 (0.0%) | 2,030 |
16 Sep 2013 | INR | 7.79 | 7.79 | 7.23 | 7.63 | 0.763 | +0.2 (+2.69%) | 17,830 |
13 Sep 2013 | INR | 7.3 | 7.5 | 7.2 | 7.43 | 0.743 | +0.08 (+1.09%) | 4,890 |
12 Sep 2013 | INR | 7.5 | 7.5 | 7.35 | 7.35 | 0.735 | -0.12 (-1.61%) | 1,410 |
11 Sep 2013 | INR | 7 | 7.49 | 6.8 | 7.47 | 0.747 | +0.1 (+1.36%) | 14,160 |
10 Sep 2013 | INR | 7.03 | 7.7 | 6.55 | 7.37 | 0.737 | +0.3 (+4.24%) | 22,090 |
6 Sep 2013 | INR | 6.4 | 7.29 | 6.31 | 7.07 | 0.707 | +0.49 (+7.45%) | 13,850 |
5 Sep 2013 | INR | 6.75 | 6.88 | 6.4 | 6.58 | 0.658 | -0.3 (-4.36%) | 3,480 |
4 Sep 2013 | INR | 6.89 | 6.89 | 6.51 | 6.88 | 0.688 | +0.29 (+4.40%) | 4,820 |
3 Sep 2013 | INR | 6.99 | 6.99 | 6.55 | 6.59 | 0.659 | -0.17 (-2.51%) | 1,840 |
2 Sep 2013 | INR | 7 | 7.39 | 6.41 | 6.76 | 0.676 | +0.25 (+3.84%) | 12,260 |
30 Aug 2013 | INR | 6.2 | 6.59 | 6.2 | 6.51 | 0.651 | +0.35 (+5.68%) | 590 |
29 Aug 2013 | INR | 6 | 6.45 | 5.8 | 6.16 | 0.616 | +0.06 (+0.98%) | 5,750 |
28 Aug 2013 | INR | 6.82 | 6.82 | 5.6 | 6.1 | 0.61 | -0.24 (-3.79%) | 29,870 |
27 Aug 2013 | INR | 6.55 | 7.04 | 6.18 | 6.34 | 0.634 | -0.6 (-8.65%) | 14,660 |
26 Aug 2013 | INR | 6.6 | 7.2 | 6.6 | 6.94 | 0.694 | -0.07 (-1.00%) | 7,910 |
23 Aug 2013 | INR | 6.91 | 7.2 | 6.91 | 7.01 | 0.701 | +0.17 (+2.49%) | 3,230 |
22 Aug 2013 | INR | 6.9 | 6.97 | 6.7 | 6.84 | 0.684 | -0.01 (-0.15%) | 22,110 |
21 Aug 2013 | INR | 8.3 | 8.3 | 6.66 | 6.85 | 0.685 | -1.47 (-17.67%) | 340,630 |
20 Aug 2013 | INR | 8.25 | 8.4 | 8.02 | 8.32 | 0.832 | +0.07 (+0.85%) | 470 |
19 Aug 2013 | INR | 8.84 | 8.84 | 8.25 | 8.25 | 0.825 | -0.09 (-1.08%) | 1,810 |
16 Aug 2013 | INR | 8.7 | 8.8 | 8.2 | 8.34 | 0.834 | -0.36 (-4.14%) | 1,230 |
14 Aug 2013 | INR | 8.25 | 8.8 | 8.17 | 8.7 | 0.87 | +0.5 (+6.10%) | 7,910 |
13 Aug 2013 | INR | 8.27 | 8.4 | 8.2 | 8.2 | 0.82 | -0.04 (-0.49%) | 59,990 |
12 Aug 2013 | INR | 8.2 | 8.4 | 7.7 | 8.24 | 0.824 | +0.21 (+2.62%) | 72,700 |