Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2013 | INR | 8.7 | 8.7 | 8 | 8.03 | 0.803 | -0.46 (-5.42%) | 15,670 |
7 Aug 2013 | INR | 8.8 | 8.9 | 8.49 | 8.49 | 0.849 | -0.5 (-5.56%) | 112,100 |
6 Aug 2013 | INR | 8.81 | 8.99 | 8.7 | 8.99 | 0.899 | +0.19 (+2.16%) | 1,260 |
5 Aug 2013 | INR | 9.2 | 9.3 | 8.61 | 8.8 | 0.88 | -0.34 (-3.72%) | 57,260 |
2 Aug 2013 | INR | 8.2 | 9.28 | 8.2 | 9.14 | 0.914 | +1 (+12.29%) | 126,500 |
1 Aug 2013 | INR | 8.48 | 8.99 | 7.39 | 8.14 | 0.814 | -0.75 (-8.44%) | 4,050 |
31 Jul 2013 | INR | 8.7 | 8.98 | 8.27 | 8.89 | 0.889 | +0.46 (+5.46%) | 1,270 |
30 Jul 2013 | INR | 8.5 | 9.14 | 8.41 | 8.43 | 0.843 | -0.13 (-1.52%) | 5,250 |
29 Jul 2013 | INR | 8.77 | 9.39 | 8.4 | 8.56 | 0.856 | -0.67 (-7.26%) | 2,090 |
26 Jul 2013 | INR | 9.1 | 9.31 | 9 | 9.23 | 0.923 | +0.18 (+1.99%) | 120,250 |
25 Jul 2013 | INR | 9.2 | 9.38 | 8.38 | 9.05 | 0.905 | -0.05 (-0.55%) | 60,510 |
24 Jul 2013 | INR | 9.18 | 9.4 | 9 | 9.1 | 0.91 | -0.15 (-1.62%) | 143,430 |
23 Jul 2013 | INR | 9.35 | 9.55 | 9.22 | 9.25 | 0.925 | -0.2 (-2.12%) | 122,400 |
22 Jul 2013 | INR | 9.85 | 9.85 | 9.2 | 9.45 | 0.945 | -0.03 (-0.32%) | 153,660 |
19 Jul 2013 | INR | 9.35 | 9.61 | 9.22 | 9.48 | 0.948 | +0.16 (+1.72%) | 163,230 |
18 Jul 2013 | INR | 9.3 | 9.45 | 9.21 | 9.32 | 0.932 | -0.09 (-0.96%) | 148,620 |
17 Jul 2013 | INR | 9.9 | 9.9 | 9.23 | 9.41 | 0.941 | +0.14 (+1.51%) | 130,470 |
16 Jul 2013 | INR | 9.94 | 9.94 | 9.26 | 9.27 | 0.927 | -0.23 (-2.42%) | 125,190 |
15 Jul 2013 | INR | 9.35 | 9.6 | 9.3 | 9.5 | 0.95 | +0.14 (+1.50%) | 121,750 |
12 Jul 2013 | INR | 9.9 | 9.9 | 9.31 | 9.36 | 0.936 | -0.13 (-1.37%) | 145,320 |
11 Jul 2013 | INR | 9.7 | 9.78 | 9.31 | 9.49 | 0.949 | +0.09 (+0.96%) | 116,640 |
10 Jul 2013 | INR | 9.9 | 9.9 | 9.3 | 9.4 | 0.94 | 0.0 (0.0%) | 128,330 |
9 Jul 2013 | INR | 9.22 | 9.99 | 9.22 | 9.4 | 0.94 | -0.05 (-0.53%) | 122,410 |
8 Jul 2013 | INR | 9.9 | 9.9 | 9.2 | 9.45 | 0.945 | +0.04 (+0.43%) | 128,910 |
5 Jul 2013 | INR | 10.5 | 10.5 | 9.17 | 9.41 | 0.941 | -0.09 (-0.95%) | 131,350 |
4 Jul 2013 | INR | 9.3 | 9.55 | 9.23 | 9.5 | 0.95 | +0.09 (+0.96%) | 118,690 |
3 Jul 2013 | INR | 9.45 | 10.4 | 9.06 | 9.41 | 0.941 | +0.06 (+0.64%) | 133,900 |
2 Jul 2013 | INR | 9.49 | 9.5 | 9.27 | 9.35 | 0.935 | -0.14 (-1.48%) | 115,460 |
1 Jul 2013 | INR | 9.03 | 9.8 | 9.02 | 9.49 | 0.949 | +0.13 (+1.39%) | 114,990 |
28 Jun 2013 | INR | 9.15 | 9.77 | 9.15 | 9.36 | 0.936 | -0.27 (-2.80%) | 119,750 |