Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2014 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.8 (-17.58%) | 5 |
22 Oct 2014 | INR | 4.55 | 4.55 | 3.97 | 4.55 | 4.55 | +0.26 (+6.06%) | 1,005 |
21 Oct 2014 | INR | 4.29 | 4.3 | 4.29 | 4.29 | 4.29 | -0.05 (-1.15%) | 5,595 |
20 Oct 2014 | INR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | +0.59 (+15.73%) | 5 |
17 Oct 2014 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.04 (-1.06%) | 0 |
16 Oct 2014 | INR | 4.8 | 4.8 | 3.7 | 3.79 | 3.79 | -0.38 (-9.11%) | 3,650 |
14 Oct 2014 | INR | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.08 (-1.88%) | 0 |
13 Oct 2014 | INR | 4.11 | 4.85 | 4.11 | 4.25 | 4.25 | -0.41 (-8.80%) | 10,285 |
10 Oct 2014 | INR | 4.11 | 4.85 | 3.91 | 4.66 | 4.66 | +0.29 (+6.64%) | 23,530 |
9 Oct 2014 | INR | 5.35 | 5.35 | 4.3 | 4.37 | 4.37 | -0.19 (-4.17%) | 3,042 |
8 Oct 2014 | INR | 4.99 | 4.99 | 4.23 | 4.56 | 4.56 | +0.04 (+0.88%) | 6,562 |
7 Oct 2014 | INR | 4.79 | 5.6 | 3.93 | 4.52 | 4.52 | -0.27 (-5.64%) | 5,538 |
1 Oct 2014 | INR | 4.95 | 4.95 | 4.26 | 4.79 | 4.79 | +0.09 (+1.91%) | 433 |
30 Sep 2014 | INR | 4.06 | 4.85 | 4.06 | 4.7 | 4.7 | +0.53 (+12.71%) | 1,711 |
29 Sep 2014 | INR | 4.9 | 4.9 | 4.12 | 4.17 | 4.17 | -0.3 (-6.71%) | 459 |
26 Sep 2014 | INR | 4.87 | 4.87 | 4.4 | 4.47 | 4.47 | -0.23 (-4.89%) | 3,763 |
25 Sep 2014 | INR | 4.25 | 4.7 | 4.25 | 4.7 | 4.7 | +0.78 (+19.90%) | 29,524 |
24 Sep 2014 | INR | 5.1 | 5.1 | 3.75 | 3.92 | 3.92 | -0.63 (-13.85%) | 7,068 |
23 Sep 2014 | INR | 4.79 | 4.79 | 4.3 | 4.55 | 4.55 | +0.11 (+2.48%) | 200 |
22 Sep 2014 | INR | 3.63 | 4.83 | 3.62 | 4.44 | 4.44 | +0.03 (+0.68%) | 3,284 |
19 Sep 2014 | INR | 4.36 | 4.9 | 4.36 | 4.41 | 4.41 | -0.35 (-7.35%) | 4,631 |
18 Sep 2014 | INR | 4.89 | 5.39 | 4.25 | 4.76 | 4.76 | +0.1 (+2.15%) | 8,653 |
17 Sep 2014 | INR | 4.21 | 4.86 | 4.21 | 4.66 | 4.66 | -0.18 (-3.72%) | 3,067 |
16 Sep 2014 | INR | 4.55 | 4.9 | 4.2 | 4.84 | 4.84 | +0.24 (+5.22%) | 1,593 |
15 Sep 2014 | INR | 4.63 | 4.63 | 4.15 | 4.6 | 4.6 | +0.47 (+11.38%) | 2,749 |
12 Sep 2014 | INR | 4.07 | 4.62 | 4.07 | 4.13 | 4.13 | -0.06 (-1.43%) | 604 |
11 Sep 2014 | INR | 5 | 5.34 | 4.1 | 4.19 | 4.19 | -0.41 (-8.91%) | 2,147 |
10 Sep 2014 | INR | 4.2 | 4.75 | 4.04 | 4.6 | 4.6 | -0.36 (-7.26%) | 9,058 |
9 Sep 2014 | INR | 3.7 | 5.22 | 3.7 | 4.96 | 4.96 | +0.49 (+10.96%) | 304 |
8 Sep 2014 | INR | 3.97 | 4.47 | 3.97 | 4.47 | 4.47 | -0.26 (-5.50%) | 52 |