Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2014 | INR | 4.55 | 4.55 | 3.9 | 3.93 | 3.93 | -0.23 (-5.53%) | 139,043 |
10 Mar 2014 | INR | 4.15 | 4.35 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 131,385 |
7 Mar 2014 | INR | 4.9 | 4.9 | 4.08 | 4.12 | 4.12 | -0.38 (-8.44%) | 471,110 |
6 Mar 2014 | INR | 4.48 | 4.5 | 4.4 | 4.5 | 4.5 | +0.21 (+4.90%) | 303,217 |
5 Mar 2014 | INR | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | +0.2 (+4.89%) | 165,436 |
4 Mar 2014 | INR | 4.05 | 4.09 | 4.04 | 4.09 | 4.09 | +0.19 (+4.87%) | 141,604 |
3 Mar 2014 | INR | 3.6 | 3.9 | 3.6 | 3.9 | 3.9 | +0.18 (+4.84%) | 219,864 |
28 Feb 2014 | INR | 3.76 | 3.76 | 3.62 | 3.72 | 3.72 | +0.1 (+2.76%) | 53,512 |
26 Feb 2014 | INR | 3.5 | 3.67 | 3.45 | 3.62 | 3.62 | +0.12 (+3.43%) | 114,922 |
25 Feb 2014 | INR | 3.65 | 3.65 | 3.48 | 3.5 | 3.5 | -0.15 (-4.11%) | 100,880 |
24 Feb 2014 | INR | 3.75 | 3.85 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 65,870 |
21 Feb 2014 | INR | 3.74 | 3.79 | 3.59 | 3.75 | 3.75 | +0.14 (+3.88%) | 66,329 |
20 Feb 2014 | INR | 3.8 | 3.8 | 3.58 | 3.61 | 3.61 | -0.05 (-1.37%) | 30,327 |
19 Feb 2014 | INR | 3.96 | 3.96 | 3.65 | 3.66 | 3.66 | -0.17 (-4.44%) | 68,158 |
18 Feb 2014 | INR | 3.99 | 3.99 | 3.76 | 3.83 | 3.83 | -0.01 (-0.26%) | 49,448 |
17 Feb 2014 | INR | 3.74 | 3.87 | 3.65 | 3.84 | 3.84 | +0.15 (+4.07%) | 61,972 |
14 Feb 2014 | INR | 3.85 | 3.94 | 3.62 | 3.69 | 3.69 | -0.12 (-3.15%) | 234,406 |
13 Feb 2014 | INR | 3.97 | 4.01 | 3.81 | 3.81 | 3.81 | -0.2 (-4.99%) | 89,448 |
12 Feb 2014 | INR | 4.02 | 4.1 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 59,736 |
11 Feb 2014 | INR | 4.01 | 4.18 | 4 | 4.02 | 4.02 | -0.11 (-2.66%) | 63,180 |
10 Feb 2014 | INR | 4.25 | 4.34 | 4.08 | 4.13 | 4.13 | -0.11 (-2.59%) | 116,264 |
7 Feb 2014 | INR | 4.07 | 4.43 | 4.07 | 4.24 | 4.24 | -0.04 (-0.93%) | 172,988 |
6 Feb 2014 | INR | 4.43 | 4.52 | 4.11 | 4.28 | 4.28 | -0.04 (-0.93%) | 200,787 |
5 Feb 2014 | INR | 4.21 | 4.32 | 4.18 | 4.32 | 4.32 | +0.2 (+4.85%) | 153,295 |
4 Feb 2014 | INR | 4.05 | 4.12 | 3.9 | 4.12 | 4.12 | +0.19 (+4.83%) | 105,733 |
3 Feb 2014 | INR | 3.9 | 3.93 | 3.82 | 3.93 | 3.93 | +0.18 (+4.80%) | 73,686 |
31 Jan 2014 | INR | 3.72 | 3.83 | 3.68 | 3.75 | 3.75 | -0.1 (-2.60%) | 83,143 |
30 Jan 2014 | INR | 3.77 | 3.9 | 3.77 | 3.85 | 3.85 | -0.08 (-2.04%) | 70,041 |
29 Jan 2014 | INR | 3.87 | 4.13 | 3.82 | 3.93 | 3.93 | -0.09 (-2.24%) | 167,878 |
28 Jan 2014 | INR | 4.17 | 4.22 | 4.02 | 4.02 | 4.02 | -0.21 (-4.96%) | 144,565 |