Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2014 | INR | 5.94 | 6 | 5.62 | 5.94 | 5.94 | -0.02 (-0.34%) | 14,136 |
22 Jan 2014 | INR | 5.7 | 6.02 | 5.66 | 5.96 | 5.96 | +0.33 (+5.86%) | 10,648 |
21 Jan 2014 | INR | 6 | 6.18 | 5.61 | 5.63 | 5.63 | -0.38 (-6.32%) | 10,427 |
20 Jan 2014 | INR | 5.5 | 6.15 | 5.15 | 6.01 | 6.01 | +0.51 (+9.27%) | 17,189 |
17 Jan 2014 | INR | 5.95 | 6.1 | 5.5 | 5.5 | 5.5 | -0.45 (-7.56%) | 19,628 |
16 Jan 2014 | INR | 6.18 | 6.35 | 5.75 | 5.95 | 5.95 | -0.22 (-3.57%) | 10,714 |
15 Jan 2014 | INR | 5.9 | 6.47 | 5.7 | 6.17 | 6.17 | +0.21 (+3.52%) | 13,085 |
14 Jan 2014 | INR | 6 | 6.4 | 5.6 | 5.96 | 5.96 | -0.09 (-1.49%) | 23,999 |
13 Jan 2014 | INR | 6.16 | 6.34 | 5.9 | 6.05 | 6.05 | -0.11 (-1.79%) | 15,626 |
10 Jan 2014 | INR | 6.3 | 6.65 | 6.1 | 6.16 | 6.16 | -0.11 (-1.75%) | 32,017 |
9 Jan 2014 | INR | 7.88 | 8.11 | 6.25 | 6.27 | 6.27 | -0.49 (-7.25%) | 47,447 |
8 Jan 2014 | INR | 5.95 | 7.36 | 5.76 | 6.76 | 6.76 | +0.62 (+10.10%) | 28,424 |
7 Jan 2014 | INR | 5.9 | 6.15 | 5.72 | 6.14 | 6.14 | +0.4 (+6.97%) | 18,411 |
6 Jan 2014 | INR | 6 | 6.3 | 5.66 | 5.74 | 5.74 | -0.26 (-4.33%) | 16,137 |
3 Jan 2014 | INR | 5.8 | 6.15 | 5.8 | 6 | 6 | +0.18 (+3.09%) | 11,925 |
2 Jan 2014 | INR | 6 | 6.19 | 5.75 | 5.82 | 5.82 | -0.18 (-3%) | 11,492 |
1 Jan 2014 | INR | 5.71 | 6.2 | 5.71 | 6 | 6 | +0.29 (+5.08%) | 13,790 |
31 Dec 2013 | INR | 6.2 | 6.2 | 5.71 | 5.71 | 5.71 | -0.29 (-4.83%) | 10,050 |
30 Dec 2013 | INR | 5.87 | 6.1 | 5.56 | 6 | 6 | +0.13 (+2.21%) | 10,055 |
27 Dec 2013 | INR | 6 | 6.25 | 5.55 | 5.87 | 5.87 | -0.13 (-2.17%) | 19,325 |
26 Dec 2013 | INR | 5.73 | 6.12 | 5.5 | 6 | 6 | +0.27 (+4.71%) | 35,569 |
24 Dec 2013 | INR | 5.5 | 5.8 | 5.35 | 5.73 | 5.73 | +0.23 (+4.18%) | 10,866 |
23 Dec 2013 | INR | 5.62 | 5.7 | 5.5 | 5.5 | 5.5 | -0.12 (-2.14%) | 10,885 |
20 Dec 2013 | INR | 5.55 | 5.72 | 5.4 | 5.62 | 5.62 | +0.07 (+1.26%) | 16,250 |
19 Dec 2013 | INR | 5.48 | 5.65 | 5.3 | 5.55 | 5.55 | +0.07 (+1.28%) | 10,586 |
18 Dec 2013 | INR | 5.77 | 5.95 | 5.27 | 5.48 | 5.48 | -0.29 (-5.03%) | 11,404 |
17 Dec 2013 | INR | 6.05 | 6.3 | 5.7 | 5.77 | 5.77 | -0.28 (-4.63%) | 13,653 |
16 Dec 2013 | INR | 6 | 6.4 | 5.89 | 6.05 | 6.05 | -0.19 (-3.04%) | 12,058 |
13 Dec 2013 | INR | 6.17 | 6.47 | 6.09 | 6.24 | 6.24 | +0.1 (+1.63%) | 25,993 |
12 Dec 2013 | INR | 6.51 | 6.58 | 6 | 6.14 | 6.14 | -0.32 (-4.95%) | 21,515 |