Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2013 | INR | 5.62 | 5.62 | 5.6 | 5.6 | 5.6 | +0.02 (+0.36%) | 4,352 |
12 Sep 2013 | INR | 5.99 | 5.99 | 5.54 | 5.58 | 5.58 | -0.04 (-0.71%) | 3,181 |
11 Sep 2013 | INR | 6.3 | 6.3 | 5.56 | 5.62 | 5.62 | -0.07 (-1.23%) | 3,226 |
10 Sep 2013 | INR | 6.65 | 6.65 | 5.26 | 5.69 | 5.69 | -0.26 (-4.37%) | 2,980 |
6 Sep 2013 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.27 (-4.34%) | 0 |
5 Sep 2013 | INR | 5.88 | 6.28 | 5.75 | 6.22 | 6.22 | +0.71 (+12.89%) | 4,075 |
4 Sep 2013 | INR | 5.99 | 5.99 | 5.45 | 5.51 | 5.51 | -0.26 (-4.51%) | 4,285 |
3 Sep 2013 | INR | 5.63 | 6.45 | 5.63 | 5.77 | 5.77 | -0.61 (-9.56%) | 2,840 |
2 Sep 2013 | INR | 6.5 | 6.5 | 5.63 | 6.38 | 6.38 | +0.38 (+6.33%) | 414 |
30 Aug 2013 | INR | 6.39 | 6.39 | 5.99 | 6 | 6 | +0.01 (+0.17%) | 52 |
29 Aug 2013 | INR | 5.99 | 5.99 | 5.7 | 5.99 | 5.99 | -0.21 (-3.39%) | 10,070 |
28 Aug 2013 | INR | 5.52 | 6.3 | 5.52 | 6.2 | 6.2 | -0.2 (-3.13%) | 1,630 |
27 Aug 2013 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
26 Aug 2013 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
23 Aug 2013 | INR | 6.2 | 6.4 | 6 | 6.4 | 6.4 | +0.04 (+0.63%) | 10,065 |
22 Aug 2013 | INR | 7.4 | 7.4 | 6.36 | 6.36 | 6.36 | -0.13 (-2.00%) | 20 |
21 Aug 2013 | INR | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.0 (0.0%) | 0 |
20 Aug 2013 | INR | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.0 (0.0%) | 0 |
19 Aug 2013 | INR | 6.8 | 6.8 | 5.98 | 6.49 | 6.49 | +0.5 (+8.35%) | 25,030 |
16 Aug 2013 | INR | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
14 Aug 2013 | INR | 5.7 | 6.3 | 5.55 | 5.99 | 5.99 | -0.35 (-5.52%) | 96,310 |
13 Aug 2013 | INR | 6.49 | 6.49 | 6.34 | 6.34 | 6.34 | +0.37 (+6.20%) | 14 |
12 Aug 2013 | INR | 6.98 | 6.98 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 41,430 |
8 Aug 2013 | INR | 5.41 | 6.45 | 5.41 | 6 | 6 | +0.21 (+3.63%) | 40,590 |
7 Aug 2013 | INR | 6.48 | 6.48 | 5.55 | 5.79 | 5.79 | 0.0 (0.0%) | 17 |
6 Aug 2013 | INR | 5.67 | 5.8 | 5.26 | 5.79 | 5.79 | +0.12 (+2.12%) | 41,767 |
5 Aug 2013 | INR | 6.99 | 6.99 | 5.56 | 5.67 | 5.67 | -0.28 (-4.71%) | 55,689 |
2 Aug 2013 | INR | 6.49 | 6.49 | 5.95 | 5.95 | 5.95 | +0.1 (+1.71%) | 505 |
1 Aug 2013 | INR | 6.39 | 6.94 | 5.64 | 5.85 | 5.85 | -0.1 (-1.68%) | 1,422 |
31 Jul 2013 | INR | 6.84 | 6.84 | 5.83 | 5.95 | 5.95 | -0.23 (-3.72%) | 428 |