Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2013 | INR | 11 | 11.1 | 10.5 | 10.7 | 10.7 | -0.3 (-2.73%) | 14,146 |
6 Nov 2013 | INR | 11.45 | 11.45 | 11 | 11 | 11 | -0.25 (-2.22%) | 8,949 |
5 Nov 2013 | INR | 11 | 11.9 | 10.95 | 11.25 | 11.25 | -0.05 (-0.44%) | 36,197 |
3 Nov 2013 | INR | 11.7 | 11.7 | 10.9 | 11.3 | 11.3 | +0.4 (+3.67%) | 6,261 |
1 Nov 2013 | INR | 10.9 | 11.2 | 10.2 | 10.9 | 10.9 | -0.1 (-0.91%) | 52,769 |
31 Oct 2013 | INR | 10.8 | 11.3 | 10.65 | 11 | 11 | +0.1 (+0.92%) | 31,467 |
30 Oct 2013 | INR | 11.35 | 11.5 | 10.5 | 10.9 | 10.9 | -0.5 (-4.39%) | 35,574 |
29 Oct 2013 | INR | 11.6 | 11.7 | 11.1 | 11.4 | 11.4 | -0.35 (-2.98%) | 17,593 |
28 Oct 2013 | INR | 12.8 | 12.8 | 11.6 | 11.75 | 11.75 | -0.85 (-6.75%) | 73,862 |
25 Oct 2013 | INR | 13 | 13.5 | 12.5 | 12.6 | 12.6 | +0.25 (+2.02%) | 446,339 |
24 Oct 2013 | INR | 10.75 | 12.45 | 10.75 | 12.35 | 12.35 | +1.6 (+14.88%) | 119,233 |
23 Oct 2013 | INR | 10.7 | 10.9 | 10.6 | 10.75 | 10.75 | +0.15 (+1.42%) | 24,660 |
22 Oct 2013 | INR | 10.4 | 11.2 | 10.1 | 10.6 | 10.6 | +0.45 (+4.43%) | 37,438 |
21 Oct 2013 | INR | 10.15 | 10.45 | 10 | 10.15 | 10.15 | -0.1 (-0.98%) | 20,441 |
18 Oct 2013 | INR | 10 | 10.55 | 10 | 10.25 | 10.25 | +0.05 (+0.49%) | 26,684 |
17 Oct 2013 | INR | 10 | 10.45 | 10 | 10.2 | 10.2 | 0.0 (0.0%) | 29,980 |
15 Oct 2013 | INR | 10.4 | 10.5 | 9.95 | 10.2 | 10.2 | +0.1 (+0.99%) | 9,117 |
14 Oct 2013 | INR | 10.05 | 10.5 | 9.95 | 10.1 | 10.1 | 0.0 (0.0%) | 2,458 |
11 Oct 2013 | INR | 10.6 | 10.6 | 10.05 | 10.1 | 10.1 | -0.15 (-1.46%) | 3,578 |
10 Oct 2013 | INR | 10 | 10.3 | 10 | 10.25 | 10.25 | +0.1 (+0.99%) | 8,444 |
9 Oct 2013 | INR | 10.05 | 10.35 | 9.85 | 10.15 | 10.15 | -0.15 (-1.46%) | 8,429 |
8 Oct 2013 | INR | 10.2 | 10.4 | 10.1 | 10.3 | 10.3 | +0.05 (+0.49%) | 5,087 |
7 Oct 2013 | INR | 10.05 | 10.4 | 10.05 | 10.25 | 10.25 | +0.2 (+1.99%) | 8,041 |
4 Oct 2013 | INR | 10 | 10.3 | 9.95 | 10.05 | 10.05 | -0.05 (-0.50%) | 22,039 |
3 Oct 2013 | INR | 10.25 | 10.4 | 10 | 10.1 | 10.1 | -0.05 (-0.49%) | 38,133 |
1 Oct 2013 | INR | 10.4 | 10.6 | 10.1 | 10.15 | 10.15 | +0.05 (+0.50%) | 8,051 |
30 Sep 2013 | INR | 10.15 | 10.35 | 10.05 | 10.1 | 10.1 | -0.15 (-1.46%) | 5,036 |
27 Sep 2013 | INR | 10.25 | 10.45 | 10.2 | 10.25 | 10.25 | 0.0 (0.0%) | 9,312 |
26 Sep 2013 | INR | 10.15 | 10.5 | 10.1 | 10.25 | 10.25 | -0.05 (-0.49%) | 1,552 |
25 Sep 2013 | INR | 11.7 | 11.7 | 10.15 | 10.3 | 10.3 | -0.1 (-0.96%) | 7,521 |