Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2014 | INR | 9.3 | 10.4 | 9.3 | 9.93 | 9.93 | +0.93 (+10.33%) | 120,401 |
10 Mar 2014 | INR | 8.4 | 9.5 | 8.4 | 9 | 9 | +0.68 (+8.17%) | 41,446 |
7 Mar 2014 | INR | 8.31 | 8.8 | 8.06 | 8.32 | 8.32 | -0.28 (-3.26%) | 21,322 |
6 Mar 2014 | INR | 8.8 | 8.9 | 8.45 | 8.6 | 8.6 | +0.26 (+3.12%) | 12,643 |
5 Mar 2014 | INR | 8.99 | 8.99 | 8.15 | 8.34 | 8.34 | -0.01 (-0.12%) | 12,229 |
4 Mar 2014 | INR | 8.75 | 8.75 | 8.18 | 8.35 | 8.35 | -0.18 (-2.11%) | 11,371 |
3 Mar 2014 | INR | 9 | 9 | 8.25 | 8.53 | 8.53 | +0.03 (+0.35%) | 6,162 |
28 Feb 2014 | INR | 8.68 | 8.7 | 8.16 | 8.5 | 8.5 | +0.15 (+1.80%) | 8,785 |
26 Feb 2014 | INR | 8.5 | 8.5 | 8.2 | 8.35 | 8.35 | +0.04 (+0.48%) | 4,475 |
25 Feb 2014 | INR | 8.79 | 8.79 | 8.1 | 8.31 | 8.31 | -0.09 (-1.07%) | 16,165 |
24 Feb 2014 | INR | 8.8 | 8.8 | 8.16 | 8.4 | 8.4 | +0.04 (+0.48%) | 4,165 |
21 Feb 2014 | INR | 8.3 | 8.65 | 8.06 | 8.36 | 8.36 | +0.15 (+1.83%) | 33,067 |
20 Feb 2014 | INR | 7.84 | 8.25 | 7.84 | 8.21 | 8.21 | +0.12 (+1.48%) | 10,061 |
19 Feb 2014 | INR | 8.12 | 8.19 | 8.05 | 8.09 | 8.09 | -0.12 (-1.46%) | 15,640 |
18 Feb 2014 | INR | 8.35 | 8.35 | 8.13 | 8.21 | 8.21 | -0.13 (-1.56%) | 3,640 |
17 Feb 2014 | INR | 8.5 | 8.5 | 8.05 | 8.34 | 8.34 | -0.11 (-1.30%) | 13,637 |
14 Feb 2014 | INR | 9 | 9 | 8.03 | 8.45 | 8.45 | +0.23 (+2.80%) | 9,391 |
13 Feb 2014 | INR | 8.18 | 8.45 | 8.06 | 8.22 | 8.22 | -0.07 (-0.84%) | 17,908 |
12 Feb 2014 | INR | 8.36 | 8.5 | 8.13 | 8.29 | 8.29 | -0.19 (-2.24%) | 19,521 |
11 Feb 2014 | INR | 8.74 | 8.8 | 8.21 | 8.48 | 8.48 | -0.2 (-2.30%) | 17,641 |
10 Feb 2014 | INR | 9.51 | 9.51 | 8.55 | 8.68 | 8.68 | -0.13 (-1.48%) | 16,495 |
7 Feb 2014 | INR | 8.01 | 9.05 | 8 | 8.81 | 8.81 | +0.8 (+9.99%) | 27,486 |
6 Feb 2014 | INR | 8.9 | 8.9 | 8 | 8.01 | 8.01 | -0.02 (-0.25%) | 20,369 |
5 Feb 2014 | INR | 8.29 | 8.39 | 8 | 8.03 | 8.03 | -0.04 (-0.50%) | 11,909 |
4 Feb 2014 | INR | 8.25 | 8.25 | 7.9 | 8.07 | 8.07 | -0.21 (-2.54%) | 16,454 |
3 Feb 2014 | INR | 8.6 | 8.6 | 8 | 8.28 | 8.28 | -0.35 (-4.06%) | 32,771 |
31 Jan 2014 | INR | 9.2 | 9.2 | 8.6 | 8.63 | 8.63 | -0.01 (-0.12%) | 6,288 |
30 Jan 2014 | INR | 8.55 | 8.96 | 8.55 | 8.64 | 8.64 | -0.26 (-2.92%) | 6,351 |
29 Jan 2014 | INR | 8.75 | 9.14 | 8.6 | 8.9 | 8.9 | +0.08 (+0.91%) | 3,534 |
28 Jan 2014 | INR | 8.81 | 8.99 | 8.8 | 8.82 | 8.82 | -0.04 (-0.45%) | 8,853 |