Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2013 | INR | 0.8 | 0.8 | 0.71 | 0.75 | 0.75 | -0.01 (-1.32%) | 258,869 |
28 Oct 2013 | INR | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 146,200 |
25 Oct 2013 | INR | 0.71 | 0.83 | 0.71 | 0.79 | 0.79 | +0.02 (+2.60%) | 56,979 |
24 Oct 2013 | INR | 0.8 | 0.8 | 0.75 | 0.77 | 0.77 | +0.03 (+4.05%) | 63,725 |
23 Oct 2013 | INR | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | -0.06 (-7.50%) | 140,490 |
22 Oct 2013 | INR | 0.8 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 22,950 |
21 Oct 2013 | INR | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 10,400 |
18 Oct 2013 | INR | 0.85 | 0.85 | 0.77 | 0.79 | 0.79 | -0.06 (-7.06%) | 185,574 |
17 Oct 2013 | INR | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 13,000 |
15 Oct 2013 | INR | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 12,700 |
14 Oct 2013 | INR | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 2,139 |
11 Oct 2013 | INR | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 11,632 |
10 Oct 2013 | INR | 0.94 | 0.94 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 229,750 |
9 Oct 2013 | INR | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 19,115 |
8 Oct 2013 | INR | 0.9 | 0.95 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 51,000 |
7 Oct 2013 | INR | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 34,650 |
4 Oct 2013 | INR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.02 (+2.41%) | 20,000 |
3 Oct 2013 | INR | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.06 (-6.74%) | 17,844 |
1 Oct 2013 | INR | 0.86 | 0.89 | 0.78 | 0.89 | 0.89 | +0.03 (+3.49%) | 77,900 |
30 Sep 2013 | INR | 0.9 | 0.9 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 141,150 |
27 Sep 2013 | INR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 9,313 |
26 Sep 2013 | INR | 0.83 | 0.9 | 0.83 | 0.89 | 0.89 | -0.01 (-1.11%) | 3,350 |
25 Sep 2013 | INR | 0.93 | 0.93 | 0.8 | 0.9 | 0.9 | +0.05 (+5.88%) | 72,413 |
24 Sep 2013 | INR | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | -0.04 (-4.49%) | 3,350 |
23 Sep 2013 | INR | 1 | 1 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,050 |
20 Sep 2013 | INR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 2,200 |
19 Sep 2013 | INR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.04 (+4.44%) | 1,100 |
18 Sep 2013 | INR | 0.9 | 0.9 | 0.84 | 0.9 | 0.9 | -0.03 (-3.23%) | 10,610 |
17 Sep 2013 | INR | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
16 Sep 2013 | INR | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 10,100 |