Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2013 | INR | 26 | 26 | 24.15 | 24.5 | 24.5 | -1.75 (-6.67%) | 58,219 |
7 Nov 2013 | INR | 26.85 | 26.85 | 25.6 | 26.25 | 26.25 | +0.1 (+0.38%) | 14,310 |
6 Nov 2013 | INR | 24.3 | 26.9 | 24.05 | 26.15 | 26.15 | +1.55 (+6.30%) | 44,983 |
5 Nov 2013 | INR | 23.25 | 25 | 23.25 | 24.6 | 24.6 | +0.7 (+2.93%) | 20,170 |
3 Nov 2013 | INR | 23.2 | 24 | 22.5 | 23.9 | 23.9 | +0.3 (+1.27%) | 4,533 |
1 Nov 2013 | INR | 23.15 | 23.9 | 23.15 | 23.6 | 23.6 | 0.0 (0.0%) | 8,118 |
31 Oct 2013 | INR | 23.75 | 23.95 | 23.55 | 23.6 | 23.6 | -0.05 (-0.21%) | 9,199 |
30 Oct 2013 | INR | 23.45 | 24 | 23.45 | 23.65 | 23.65 | +0.15 (+0.64%) | 12,826 |
29 Oct 2013 | INR | 23 | 23.7 | 22.7 | 23.5 | 23.5 | 0.0 (0.0%) | 5,518 |
28 Oct 2013 | INR | 23 | 23.9 | 22.75 | 23.5 | 23.5 | +0.35 (+1.51%) | 10,564 |
25 Oct 2013 | INR | 23.2 | 23.45 | 23 | 23.15 | 23.15 | -0.2 (-0.86%) | 15,754 |
24 Oct 2013 | INR | 23.9 | 23.9 | 23.2 | 23.35 | 23.35 | -0.2 (-0.85%) | 18,451 |
23 Oct 2013 | INR | 23.25 | 24 | 23.25 | 23.55 | 23.55 | +0.1 (+0.43%) | 17,444 |
22 Oct 2013 | INR | 23.6 | 24.1 | 23 | 23.45 | 23.45 | -0.3 (-1.26%) | 49,283 |
21 Oct 2013 | INR | 22.25 | 23.95 | 22.25 | 23.75 | 23.75 | +0.65 (+2.81%) | 22,736 |
18 Oct 2013 | INR | 23 | 23.55 | 23 | 23.1 | 23.1 | +0.1 (+0.43%) | 29,597 |
17 Oct 2013 | INR | 22.85 | 23.35 | 22.85 | 23 | 23 | 0.0 (0.0%) | 57,143 |
15 Oct 2013 | INR | 23 | 23.2 | 22.85 | 23 | 23 | -0.1 (-0.43%) | 4,388 |
14 Oct 2013 | INR | 23.25 | 23.75 | 22.8 | 23.1 | 23.1 | -0.05 (-0.22%) | 28,903 |
11 Oct 2013 | INR | 23.45 | 23.6 | 22.9 | 23.15 | 23.15 | -0.05 (-0.22%) | 10,417 |
10 Oct 2013 | INR | 23 | 23.45 | 22.85 | 23.2 | 23.2 | +0.25 (+1.09%) | 18,025 |
9 Oct 2013 | INR | 22.6 | 23.2 | 22.6 | 22.95 | 22.95 | +0.4 (+1.77%) | 24,304 |
8 Oct 2013 | INR | 22.7 | 23 | 22.5 | 22.55 | 22.55 | -0.25 (-1.10%) | 5,848 |
7 Oct 2013 | INR | 22.7 | 23 | 22.4 | 22.8 | 22.8 | 0.0 (0.0%) | 14,999 |
4 Oct 2013 | INR | 22.7 | 23.1 | 22.7 | 22.8 | 22.8 | 0.0 (0.0%) | 25,292 |
3 Oct 2013 | INR | 22.7 | 23.3 | 22.5 | 22.8 | 22.8 | 0.0 (0.0%) | 26,403 |
1 Oct 2013 | INR | 22 | 23.25 | 21.5 | 22.8 | 22.8 | +0.3 (+1.33%) | 12,769 |
30 Sep 2013 | INR | 23.4 | 23.5 | 22.2 | 22.5 | 22.5 | -0.85 (-3.64%) | 22,908 |
27 Sep 2013 | INR | 22.95 | 24 | 21.3 | 23.35 | 23.35 | +1.25 (+5.66%) | 649,999 |
26 Sep 2013 | INR | 22.9 | 22.9 | 21.65 | 22.1 | 22.1 | +0.45 (+2.08%) | 2,891 |