Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2013 | INR | 3.18 | 3.3 | 2.37 | 2.98 | 2.98 | +0.02 (+0.68%) | 151,414 |
11 Jul 2013 | INR | 3.18 | 3.18 | 2.91 | 2.96 | 2.96 | -0.02 (-0.67%) | 123,050 |
10 Jul 2013 | INR | 3.29 | 3.29 | 2.94 | 2.98 | 2.98 | -0.04 (-1.32%) | 208,876 |
9 Jul 2013 | INR | 3.1 | 3.29 | 2.65 | 3.02 | 3.02 | +0.02 (+0.67%) | 145,103 |
8 Jul 2013 | INR | 3.05 | 3.19 | 3 | 3 | 3 | +0.05 (+1.69%) | 131,091 |
5 Jul 2013 | INR | 3.13 | 3.14 | 2.86 | 2.95 | 2.95 | 0.0 (0.0%) | 51,214 |
4 Jul 2013 | INR | 2.85 | 3.13 | 2.77 | 2.95 | 2.95 | -0.08 (-2.64%) | 17,805 |
3 Jul 2013 | INR | 2.83 | 3.04 | 2.83 | 3.03 | 3.03 | +0.07 (+2.36%) | 2,344 |
2 Jul 2013 | INR | 2.94 | 3.17 | 2.94 | 2.96 | 2.96 | -0.1 (-3.27%) | 63,844 |
1 Jul 2013 | INR | 3.24 | 3.27 | 3.06 | 3.06 | 3.06 | +0.03 (+0.99%) | 32,100 |
28 Jun 2013 | INR | 3.1 | 3.1 | 2.85 | 3.03 | 3.03 | +0.01 (+0.33%) | 110,339 |
27 Jun 2013 | INR | 3 | 3.05 | 2.69 | 3.02 | 3.02 | +0.04 (+1.34%) | 58,000 |
26 Jun 2013 | INR | 3 | 3 | 2.98 | 2.98 | 2.98 | +0.18 (+6.43%) | 2,600 |
25 Jun 2013 | INR | 3.04 | 3.04 | 2.8 | 2.8 | 2.8 | -0.21 (-6.98%) | 3,309 |
24 Jun 2013 | INR | 3.12 | 3.12 | 2.94 | 3.01 | 3.01 | -0.09 (-2.90%) | 47,926 |
21 Jun 2013 | INR | 3.3 | 3.3 | 2.92 | 3.1 | 3.1 | +0.1 (+3.33%) | 6,798 |
20 Jun 2013 | INR | 3.03 | 3.18 | 2.93 | 3 | 3 | -0.24 (-7.41%) | 8,435 |
19 Jun 2013 | INR | 3.25 | 3.25 | 3.04 | 3.24 | 3.24 | +0.01 (+0.31%) | 3,021 |
18 Jun 2013 | INR | 3.06 | 3.25 | 3.01 | 3.23 | 3.23 | +0.07 (+2.22%) | 1,655 |
17 Jun 2013 | INR | 2.86 | 3.2 | 2.75 | 3.16 | 3.16 | +0.11 (+3.61%) | 116,950 |
14 Jun 2013 | INR | 2.82 | 3.08 | 2.82 | 3.05 | 3.05 | +0.06 (+2.01%) | 2,070 |
13 Jun 2013 | INR | 3.25 | 3.25 | 2.9 | 2.99 | 2.99 | -0.02 (-0.66%) | 207 |
12 Jun 2013 | INR | 3.15 | 3.15 | 2.79 | 3.01 | 3.01 | +0.13 (+4.51%) | 2,735 |
11 Jun 2013 | INR | 3.14 | 3.14 | 2.83 | 2.88 | 2.88 | -0.17 (-5.57%) | 3,436 |
10 Jun 2013 | INR | 3.12 | 3.12 | 2.9 | 3.05 | 3.05 | +0.1 (+3.39%) | 306 |
7 Jun 2013 | INR | 3.04 | 3.08 | 2.9 | 2.95 | 2.95 | -0.17 (-5.45%) | 13,086 |
6 Jun 2013 | INR | 3.24 | 3.25 | 3.04 | 3.12 | 3.12 | -0.03 (-0.95%) | 1,553 |
5 Jun 2013 | INR | 3.4 | 3.4 | 3.13 | 3.15 | 3.15 | -0.25 (-7.35%) | 9,042 |
4 Jun 2013 | INR | 3.44 | 3.44 | 3.3 | 3.4 | 3.4 | +0.21 (+6.58%) | 8,944 |
3 Jun 2013 | INR | 3.48 | 3.48 | 3.11 | 3.19 | 3.19 | -0.1 (-3.04%) | 30,053 |