Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2014 | INR | 4.44 | 4.44 | 4.44 | 4.44 | 44.4 | 0.0 (0.0%) | 0 |
8 Aug 2014 | INR | 4.44 | 4.44 | 4.44 | 4.44 | 44.4 | 0.0 (0.0%) | 0 |
7 Aug 2014 | INR | 4.44 | 4.44 | 4.44 | 4.44 | 44.4 | +0.08 (+1.83%) | 0 |
6 Aug 2014 | INR | 4.3 | 4.36 | 4.21 | 4.36 | 43.6 | 0.0 (0.0%) | 446,779 |
5 Aug 2014 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 43.6 | +0.15 (+3.56%) | 0 |
4 Aug 2014 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 42.1 | 0.0 (0.0%) | 0 |
1 Aug 2014 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 42.1 | -0.07 (-1.64%) | 0 |
31 Jul 2014 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 42.8 | 0.0 (0.0%) | 400 |
30 Jul 2014 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 42.8 | 0.0 (0.0%) | 0 |
28 Jul 2014 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 42.8 | +0.08 (+1.90%) | 0 |
25 Jul 2014 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 42 | -0.05 (-1.18%) | 825,011 |
24 Jul 2014 | INR | 4.41 | 4.41 | 4.25 | 4.25 | 42.5 | -0.08 (-1.85%) | 201,200 |
23 Jul 2014 | INR | 4.33 | 4.33 | 4.33 | 4.33 | 43.3 | 0.0 (0.0%) | 175 |
22 Jul 2014 | INR | 4.3 | 4.35 | 4.3 | 4.33 | 43.3 | +0.02 (+0.46%) | 55,221 |
21 Jul 2014 | INR | 4.31 | 4.32 | 4.23 | 4.31 | 43.1 | +0.01 (+0.23%) | 458,470 |
18 Jul 2014 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 43 | -0.04 (-0.92%) | 100,000 |
17 Jul 2014 | INR | 4.36 | 4.36 | 4.34 | 4.34 | 43.4 | -0.08 (-1.81%) | 310,500 |
16 Jul 2014 | INR | 4.42 | 4.42 | 4.41 | 4.42 | 44.2 | -0.08 (-1.78%) | 322,300 |
15 Jul 2014 | INR | 4.51 | 4.59 | 4.5 | 4.5 | 45 | -0.02 (-0.44%) | 211,550 |
14 Jul 2014 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 45.2 | -0.07 (-1.53%) | 0 |
11 Jul 2014 | INR | 4.66 | 4.75 | 4.57 | 4.59 | 45.9 | -0.07 (-1.50%) | 202,240 |
10 Jul 2014 | INR | 4.74 | 4.84 | 4.66 | 4.66 | 46.6 | -0.09 (-1.89%) | 202,652 |
9 Jul 2014 | INR | 4.78 | 4.92 | 4.74 | 4.75 | 47.5 | -0.08 (-1.66%) | 100,805 |
8 Jul 2014 | INR | 4.86 | 4.88 | 4.82 | 4.83 | 48.3 | -0.08 (-1.63%) | 111,510 |
7 Jul 2014 | INR | 4.95 | 4.95 | 4.9 | 4.91 | 49.1 | -0.24 (-4.66%) | 44,730 |
4 Jul 2014 | INR | 5.17 | 5.17 | 5.13 | 5.15 | 51.5 | -0.25 (-4.63%) | 21,871 |
3 Jul 2014 | INR | 5.4 | 5.41 | 5.4 | 5.4 | 54 | -0.27 (-4.76%) | 20,000 |
2 Jul 2014 | INR | 5.75 | 5.75 | 5.64 | 5.67 | 56.7 | -0.24 (-4.06%) | 500 |
1 Jul 2014 | INR | 5.95 | 5.95 | 5.91 | 5.91 | 59.1 | -0.29 (-4.68%) | 400 |
30 Jun 2014 | INR | 6.23 | 6.5 | 6.2 | 6.2 | 62 | -0.3 (-4.62%) | 601 |