Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2014 | INR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.1 (+4.81%) | 3,300 |
17 Dec 2014 | INR | 1.9 | 2.08 | 1.9 | 2.08 | 2.08 | +0.09 (+4.52%) | 950 |
16 Dec 2014 | INR | 1.99 | 2.11 | 1.99 | 1.99 | 1.99 | -0.1 (-4.78%) | 8,009 |
15 Dec 2014 | INR | 2.12 | 2.12 | 1.99 | 2.09 | 2.09 | +0.07 (+3.47%) | 20,334 |
12 Dec 2014 | INR | 2.22 | 2.22 | 2.02 | 2.02 | 2.02 | -0.1 (-4.72%) | 2,400 |
11 Dec 2014 | INR | 2.34 | 2.34 | 2.12 | 2.12 | 2.12 | -0.11 (-4.93%) | 14,400 |
10 Dec 2014 | INR | 2.34 | 2.45 | 2.23 | 2.23 | 2.23 | -0.11 (-4.70%) | 5,102 |
9 Dec 2014 | INR | 2.58 | 2.58 | 2.34 | 2.34 | 2.34 | -0.12 (-4.88%) | 17,946 |
8 Dec 2014 | INR | 2.46 | 2.46 | 2.33 | 2.46 | 2.46 | +0.11 (+4.68%) | 38,960 |
5 Dec 2014 | INR | 2.45 | 2.49 | 2.33 | 2.35 | 2.35 | -0.03 (-1.26%) | 15,058 |
4 Dec 2014 | INR | 2.38 | 2.38 | 2.25 | 2.38 | 2.38 | +0.11 (+4.85%) | 11,628 |
3 Dec 2014 | INR | 2.1 | 2.27 | 2.09 | 2.27 | 2.27 | +0.1 (+4.61%) | 21,876 |
2 Dec 2014 | INR | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | +0.1 (+4.83%) | 52,501 |
1 Dec 2014 | INR | 2.07 | 2.07 | 2 | 2.07 | 2.07 | +0.09 (+4.55%) | 17,435 |
28 Nov 2014 | INR | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | +0.09 (+4.76%) | 17,216 |
27 Nov 2014 | INR | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | +0.01 (+0.53%) | 3,087 |
26 Nov 2014 | INR | 1.95 | 2.04 | 1.86 | 1.88 | 1.88 | -0.07 (-3.59%) | 16,750 |
25 Nov 2014 | INR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.1 (-4.88%) | 4,200 |
24 Nov 2014 | INR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 1,140 |
21 Nov 2014 | INR | 2.2 | 2.29 | 2.09 | 2.15 | 2.15 | -0.05 (-2.27%) | 31,189 |
20 Nov 2014 | INR | 2.18 | 2.2 | 2.1 | 2.2 | 2.2 | +0.02 (+0.92%) | 5,318 |
19 Nov 2014 | INR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.11 (-4.80%) | 17,301 |
18 Nov 2014 | INR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.12 (-4.98%) | 15,090 |
17 Nov 2014 | INR | 2.65 | 2.65 | 2.41 | 2.41 | 2.41 | -0.12 (-4.74%) | 15,690 |
14 Nov 2014 | INR | 2.7 | 2.7 | 2.53 | 2.53 | 2.53 | -0.13 (-4.89%) | 11,042 |
13 Nov 2014 | INR | 2.85 | 2.85 | 2.61 | 2.66 | 2.66 | -0.08 (-2.92%) | 12,701 |
12 Nov 2014 | INR | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | +0.03 (+1.11%) | 1,800 |
11 Nov 2014 | INR | 2.78 | 2.84 | 2.63 | 2.71 | 2.71 | -0.05 (-1.81%) | 21,250 |
10 Nov 2014 | INR | 3 | 3 | 2.76 | 2.76 | 2.76 | -0.14 (-4.83%) | 5,284 |
7 Nov 2014 | INR | 2.85 | 2.9 | 2.85 | 2.9 | 2.9 | -0.1 (-3.33%) | 15,977 |