Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2013 | INR | 28.85 | 29.95 | 27.15 | 29.85 | 29.85 | +0.75 (+2.58%) | 34,986 |
31 Oct 2013 | INR | 27.9 | 29.7 | 27.1 | 29.1 | 29.1 | +1.5 (+5.43%) | 41,808 |
30 Oct 2013 | INR | 27 | 28 | 27 | 27.6 | 27.6 | +0.95 (+3.56%) | 19,560 |
29 Oct 2013 | INR | 26 | 27 | 25.75 | 26.65 | 26.65 | +0.65 (+2.50%) | 11,650 |
28 Oct 2013 | INR | 27.35 | 27.35 | 25.75 | 26 | 26 | -0.4 (-1.52%) | 27,648 |
25 Oct 2013 | INR | 26.65 | 27.75 | 26.35 | 26.4 | 26.4 | -0.9 (-3.30%) | 19,553 |
24 Oct 2013 | INR | 27.8 | 28 | 26.6 | 27.3 | 27.3 | -0.1 (-0.36%) | 17,192 |
23 Oct 2013 | INR | 27.8 | 29.05 | 27.05 | 27.4 | 27.4 | -0.65 (-2.32%) | 35,151 |
22 Oct 2013 | INR | 27 | 28.5 | 27 | 28.05 | 28.05 | +0.7 (+2.56%) | 19,233 |
21 Oct 2013 | INR | 27.6 | 28 | 27.05 | 27.35 | 27.35 | -0.15 (-0.55%) | 14,140 |
18 Oct 2013 | INR | 25.2 | 27.9 | 25.2 | 27.5 | 27.5 | +1.85 (+7.21%) | 30,438 |
17 Oct 2013 | INR | 25.5 | 26.3 | 25.1 | 25.65 | 25.65 | +0.15 (+0.59%) | 9,441 |
15 Oct 2013 | INR | 26.35 | 26.55 | 25.45 | 25.5 | 25.5 | -0.5 (-1.92%) | 19,420 |
14 Oct 2013 | INR | 26.45 | 27 | 25.85 | 26 | 26 | -0.7 (-2.62%) | 10,605 |
11 Oct 2013 | INR | 26.9 | 27.35 | 25.45 | 26.7 | 26.7 | -0.6 (-2.20%) | 17,298 |
10 Oct 2013 | INR | 27.1 | 27.85 | 27 | 27.3 | 27.3 | -0.25 (-0.91%) | 12,480 |
9 Oct 2013 | INR | 27.3 | 28 | 27 | 27.55 | 27.55 | -0.45 (-1.61%) | 11,123 |
8 Oct 2013 | INR | 28 | 28.45 | 27.8 | 28 | 28 | -0.15 (-0.53%) | 8,204 |
7 Oct 2013 | INR | 28.8 | 28.8 | 27.5 | 28.15 | 28.15 | 0.0 (0.0%) | 15,945 |
4 Oct 2013 | INR | 28.35 | 28.7 | 27.5 | 28.15 | 28.15 | +0.15 (+0.54%) | 21,234 |
3 Oct 2013 | INR | 26.95 | 28.45 | 26.35 | 28 | 28 | +1.6 (+6.06%) | 56,010 |
1 Oct 2013 | INR | 25 | 26.7 | 25 | 26.4 | 26.4 | +1.25 (+4.97%) | 37,490 |
30 Sep 2013 | INR | 26 | 26.3 | 25.1 | 25.15 | 25.15 | -0.95 (-3.64%) | 18,860 |
27 Sep 2013 | INR | 26.05 | 26.5 | 25.5 | 26.1 | 26.1 | +0.25 (+0.97%) | 21,814 |
26 Sep 2013 | INR | 25.35 | 26.25 | 25.35 | 25.85 | 25.85 | +0.15 (+0.58%) | 38,187 |
25 Sep 2013 | INR | 26.5 | 26.5 | 25.45 | 25.7 | 25.7 | -0.65 (-2.47%) | 16,231 |
24 Sep 2013 | INR | 25.85 | 27 | 25.85 | 26.35 | 26.35 | +0.5 (+1.93%) | 5,523 |
23 Sep 2013 | INR | 26.05 | 27 | 25.5 | 25.85 | 25.85 | -0.9 (-3.36%) | 27,864 |
20 Sep 2013 | INR | 26.5 | 27.7 | 25.5 | 26.75 | 26.75 | +0.5 (+1.90%) | 47,280 |
19 Sep 2013 | INR | 25.15 | 26.7 | 25.15 | 26.25 | 26.25 | +1.35 (+5.42%) | 35,622 |