Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | INR | 2.06 | 2.09 | 1.97 | 1.97 | 1.97 | -0.08 (-3.90%) | 26,631 |
13 Sep 2013 | INR | 2.1 | 2.1 | 1.99 | 2.05 | 2.05 | -0.04 (-1.91%) | 24,649 |
12 Sep 2013 | INR | 2 | 2.1 | 1.91 | 2.09 | 2.09 | +0.09 (+4.50%) | 75,899 |
11 Sep 2013 | INR | 2 | 2.08 | 1.97 | 2 | 2 | -0.07 (-3.38%) | 18,468 |
10 Sep 2013 | INR | 2.2 | 2.2 | 2 | 2.07 | 2.07 | -0.03 (-1.43%) | 38,732 |
6 Sep 2013 | INR | 2.08 | 2.2 | 2.08 | 2.1 | 2.1 | -0.08 (-3.67%) | 28,600 |
5 Sep 2013 | INR | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | -0.09 (-3.96%) | 10,711 |
4 Sep 2013 | INR | 2.2 | 2.31 | 2.1 | 2.27 | 2.27 | +0.07 (+3.18%) | 55,819 |
3 Sep 2013 | INR | 2.3 | 2.31 | 2.2 | 2.2 | 2.2 | -0.11 (-4.76%) | 8,484 |
2 Sep 2013 | INR | 2.2 | 2.33 | 2.16 | 2.31 | 2.31 | +0.09 (+4.05%) | 31,619 |
30 Aug 2013 | INR | 2.21 | 2.23 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 10,877 |
29 Aug 2013 | INR | 2.25 | 2.27 | 2.24 | 2.24 | 2.24 | -0.05 (-2.18%) | 10,419 |
28 Aug 2013 | INR | 2.2 | 2.3 | 2.18 | 2.29 | 2.29 | +0.09 (+4.09%) | 11,057 |
27 Aug 2013 | INR | 2.3 | 2.37 | 2.2 | 2.2 | 2.2 | -0.11 (-4.76%) | 22,793 |
26 Aug 2013 | INR | 2.38 | 2.52 | 2.29 | 2.31 | 2.31 | -0.09 (-3.75%) | 25,752 |
23 Aug 2013 | INR | 2.37 | 2.45 | 2.33 | 2.4 | 2.4 | +0.03 (+1.27%) | 11,455 |
22 Aug 2013 | INR | 2.48 | 2.5 | 2.36 | 2.37 | 2.37 | -0.11 (-4.44%) | 11,573 |
21 Aug 2013 | INR | 2.52 | 2.64 | 2.48 | 2.48 | 2.48 | -0.11 (-4.25%) | 23,807 |
20 Aug 2013 | INR | 2.7 | 2.75 | 2.57 | 2.59 | 2.59 | -0.1 (-3.72%) | 10,633 |
19 Aug 2013 | INR | 2.9 | 2.9 | 2.67 | 2.69 | 2.69 | -0.11 (-3.93%) | 14,735 |
16 Aug 2013 | INR | 3 | 3 | 2.8 | 2.8 | 2.8 | -0.12 (-4.11%) | 12,318 |
14 Aug 2013 | INR | 3.05 | 3.19 | 2.92 | 2.92 | 2.92 | -0.15 (-4.89%) | 18,694 |
13 Aug 2013 | INR | 3.25 | 3.25 | 3.06 | 3.07 | 3.07 | -0.15 (-4.66%) | 3,900 |
12 Aug 2013 | INR | 3.38 | 3.53 | 3.22 | 3.22 | 3.22 | -0.16 (-4.73%) | 1,412 |
8 Aug 2013 | INR | 3.45 | 3.72 | 3.38 | 3.38 | 3.38 | -0.17 (-4.79%) | 4,130 |
7 Aug 2013 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.01 (-0.28%) | 100 |
6 Aug 2013 | INR | 3.84 | 3.85 | 3.54 | 3.56 | 3.56 | -0.16 (-4.30%) | 6,211 |
5 Aug 2013 | INR | 3.76 | 3.76 | 3.7 | 3.72 | 3.72 | +0.13 (+3.62%) | 2,100 |
2 Aug 2013 | INR | 3.45 | 3.6 | 3.3 | 3.59 | 3.59 | +0.15 (+4.36%) | 2,600 |
1 Aug 2013 | INR | 3.45 | 3.49 | 3.4 | 3.44 | 3.44 | +0.11 (+3.30%) | 12,110 |