Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2013 | INR | 5.86 | 5.91 | 5.86 | 5.86 | 5.86 | -0.29 (-4.72%) | 27,015 |
20 Dec 2013 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.29 (-4.50%) | 24,778 |
19 Dec 2013 | INR | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.34 (-5.01%) | 6,504 |
18 Dec 2013 | INR | 6.78 | 7.46 | 6.78 | 6.78 | 6.78 | -0.34 (-4.78%) | 21,515 |
17 Dec 2013 | INR | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | +0.34 (+5.01%) | 12,802 |
16 Dec 2013 | INR | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | +0.29 (+4.47%) | 3,062 |
13 Dec 2013 | INR | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | +0.29 (+4.68%) | 8,259 |
12 Dec 2013 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.29 (+4.91%) | 6,649 |
11 Dec 2013 | INR | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | +0.24 (+4.23%) | 24,417 |
10 Dec 2013 | INR | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | +0.25 (+4.61%) | 3,099 |
9 Dec 2013 | INR | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | +0.24 (+4.63%) | 8,253 |
6 Dec 2013 | INR | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | +0.24 (+4.86%) | 31,878 |
5 Dec 2013 | INR | 4.94 | 4.94 | 4.89 | 4.94 | 4.94 | +0.19 (+4%) | 2,271 |
4 Dec 2013 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.2 (+4.40%) | 5,700 |
3 Dec 2013 | INR | 4.55 | 4.55 | 4.36 | 4.55 | 4.55 | +0.19 (+4.36%) | 11,660 |
2 Dec 2013 | INR | 4.36 | 4.55 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 6,295 |
29 Nov 2013 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.15 (+3.56%) | 2,761 |
28 Nov 2013 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.2 (-4.54%) | 11,620 |
27 Nov 2013 | INR | 4.41 | 4.7 | 4.41 | 4.41 | 4.41 | -0.09 (-2%) | 21,240 |
26 Nov 2013 | INR | 4.5 | 4.89 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 10,220 |
25 Nov 2013 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 18,213 |
22 Nov 2013 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.19 (+4.41%) | 10,205 |
21 Nov 2013 | INR | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | +0.19 (+4.61%) | 35,475 |
20 Nov 2013 | INR | 4.12 | 4.21 | 4.12 | 4.12 | 4.12 | +0.05 (+1.23%) | 5,317 |
19 Nov 2013 | INR | 4.07 | 4.12 | 4.07 | 4.07 | 4.07 | +0.15 (+3.83%) | 42,408 |
18 Nov 2013 | INR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +0.14 (+3.70%) | 36,775 |
14 Nov 2013 | INR | 3.78 | 3.78 | 3.73 | 3.78 | 3.78 | +0.15 (+4.13%) | 50,560 |
13 Nov 2013 | INR | 3.63 | 3.63 | 3.39 | 3.63 | 3.63 | +0.09 (+2.54%) | 7,812 |
12 Nov 2013 | INR | 3.54 | 3.54 | 3.39 | 3.54 | 3.54 | +0.15 (+4.42%) | 7,810 |
11 Nov 2013 | INR | 3.39 | 3.39 | 3.24 | 3.39 | 3.39 | +0.15 (+4.63%) | 14,454 |