Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2013 | INR | 1.74 | 1.78 | 1.64 | 1.64 | 1.64 | -0.11 (-6.29%) | 28,978 |
9 Dec 2013 | INR | 1.75 | 1.76 | 1.6 | 1.75 | 1.75 | +0.06 (+3.55%) | 21,001 |
6 Dec 2013 | INR | 1.74 | 1.75 | 1.62 | 1.69 | 1.69 | -0.06 (-3.43%) | 24,085 |
5 Dec 2013 | INR | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | +0.07 (+4.17%) | 5,020 |
4 Dec 2013 | INR | 1.76 | 1.76 | 1.64 | 1.68 | 1.68 | -0.08 (-4.55%) | 21,635 |
3 Dec 2013 | INR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | +0.16 (+10%) | 24,099 |
2 Dec 2013 | INR | 1.68 | 1.68 | 1.51 | 1.6 | 1.6 | +0.06 (+3.90%) | 19,400 |
29 Nov 2013 | INR | 1.69 | 1.69 | 1.54 | 1.54 | 1.54 | -0.15 (-8.88%) | 11,829 |
28 Nov 2013 | INR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,300 |
27 Nov 2013 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.03 (+1.80%) | 102,200 |
26 Nov 2013 | INR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
25 Nov 2013 | INR | 1.7 | 1.75 | 1.65 | 1.67 | 1.67 | -0.12 (-6.70%) | 20,989 |
22 Nov 2013 | INR | 1.92 | 1.92 | 1.67 | 1.79 | 1.79 | -0.01 (-0.56%) | 9,577 |
21 Nov 2013 | INR | 1.94 | 1.94 | 1.71 | 1.8 | 1.8 | -0.09 (-4.76%) | 6,099 |
20 Nov 2013 | INR | 1.93 | 1.94 | 1.68 | 1.89 | 1.89 | +0.12 (+6.78%) | 10,625 |
19 Nov 2013 | INR | 1.64 | 1.77 | 1.62 | 1.77 | 1.77 | +0.16 (+9.94%) | 7,310 |
18 Nov 2013 | INR | 1.74 | 1.74 | 1.61 | 1.61 | 1.61 | +0.01 (+0.63%) | 105,190 |
14 Nov 2013 | INR | 1.64 | 1.69 | 1.57 | 1.6 | 1.6 | -0.14 (-8.05%) | 50,002 |
13 Nov 2013 | INR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
12 Nov 2013 | INR | 1.7 | 1.76 | 1.67 | 1.74 | 1.74 | -0.08 (-4.40%) | 14,000 |
11 Nov 2013 | INR | 1.85 | 1.85 | 1.7 | 1.82 | 1.82 | +0.07 (+4.00%) | 15,829 |
8 Nov 2013 | INR | 1.66 | 1.8 | 1.66 | 1.75 | 1.75 | -0.09 (-4.89%) | 79,300 |
7 Nov 2013 | INR | 1.8 | 1.84 | 1.75 | 1.84 | 1.84 | +0.05 (+2.79%) | 2,050 |
6 Nov 2013 | INR | 1.85 | 1.9 | 1.79 | 1.79 | 1.79 | -0.09 (-4.79%) | 112,304 |
5 Nov 2013 | INR | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 3,602 |
1 Nov 2013 | INR | 1.94 | 2.07 | 1.89 | 1.89 | 1.89 | -0.09 (-4.55%) | 40,164 |
31 Oct 2013 | INR | 1.81 | 1.99 | 1.81 | 1.98 | 1.98 | +0.08 (+4.21%) | 113 |
30 Oct 2013 | INR | 1.99 | 2.05 | 1.88 | 1.9 | 1.9 | -0.07 (-3.55%) | 126,465 |
29 Oct 2013 | INR | 2.01 | 2.01 | 1.83 | 1.97 | 1.97 | +0.05 (+2.60%) | 34,203 |
28 Oct 2013 | INR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | +0.07 (+3.78%) | 1 |