Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2013 | INR | 1.15 | 1.15 | 1.05 | 1.12 | 1.12 | +0.02 (+1.82%) | 22,797 |
29 Jul 2013 | INR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.05 (+4.76%) | 535 |
26 Jul 2013 | INR | 1.1 | 1.15 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 18,650 |
25 Jul 2013 | INR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 4,500 |
24 Jul 2013 | INR | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 77,045 |
23 Jul 2013 | INR | 1.3 | 1.33 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 55,900 |
22 Jul 2013 | INR | 1.23 | 1.27 | 1.2 | 1.27 | 1.27 | +0.03 (+2.42%) | 40,191 |
19 Jul 2013 | INR | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 0.0 (0.0%) | 17,500 |
18 Jul 2013 | INR | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | -0.01 (-0.80%) | 3,600 |
17 Jul 2013 | INR | 1.31 | 1.31 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 21,760 |
16 Jul 2013 | INR | 1.3 | 1.3 | 1.21 | 1.27 | 1.27 | 0.0 (0.0%) | 28,604 |
15 Jul 2013 | INR | 1.25 | 1.31 | 1.2 | 1.27 | 1.27 | +0.02 (+1.60%) | 54,977 |
12 Jul 2013 | INR | 1.28 | 1.28 | 1.17 | 1.25 | 1.25 | +0.02 (+1.63%) | 25,315 |
11 Jul 2013 | INR | 1.28 | 1.29 | 1.19 | 1.23 | 1.23 | +0.04 (+3.36%) | 26,640 |
10 Jul 2013 | INR | 1.28 | 1.3 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 59,823 |
9 Jul 2013 | INR | 1.25 | 1.25 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 135,648 |
8 Jul 2013 | INR | 1.15 | 1.15 | 1.1 | 1.14 | 1.14 | +0.09 (+8.57%) | 104,540 |
5 Jul 2013 | INR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.09 (+9.38%) | 100 |
4 Jul 2013 | INR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.04 (+4.35%) | 2,200 |
3 Jul 2013 | INR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.04 (+4.55%) | 200 |
2 Jul 2013 | INR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.04 (+4.76%) | 100 |
1 Jul 2013 | INR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | +0.04 (+5%) | 10 |
28 Jun 2013 | INR | 0.77 | 0.85 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 318,340 |
27 Jun 2013 | INR | 0.81 | 0.89 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 76,188 |
26 Jun 2013 | INR | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 20,520 |
25 Jun 2013 | INR | 0.9 | 0.95 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 105,980 |
24 Jun 2013 | INR | 1 | 1.01 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 209,363 |
21 Jun 2013 | INR | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | +0.04 (+4.30%) | 8,450 |
20 Jun 2013 | INR | 0.95 | 0.96 | 0.89 | 0.93 | 0.93 | +0.01 (+1.09%) | 139,310 |
19 Jun 2013 | INR | 0.9 | 0.92 | 0.88 | 0.92 | 0.92 | +0.04 (+4.55%) | 142,875 |