Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2014 | INR | 2.56 | 2.65 | 2.56 | 2.56 | 2.56 | -0.13 (-4.83%) | 170,080 |
31 Jul 2014 | INR | 2.83 | 2.83 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 27,050 |
30 Jul 2014 | INR | 2.85 | 2.97 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 97,653 |
28 Jul 2014 | INR | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | +0.12 (+4.40%) | 24,000 |
25 Jul 2014 | INR | 2.76 | 2.76 | 2.5 | 2.73 | 2.73 | +0.1 (+3.80%) | 17,716 |
24 Jul 2014 | INR | 2.6 | 2.63 | 2.6 | 2.63 | 2.63 | +0.04 (+1.54%) | 450 |
23 Jul 2014 | INR | 2.59 | 2.6 | 2.58 | 2.59 | 2.59 | +0.11 (+4.44%) | 9,611 |
22 Jul 2014 | INR | 2.28 | 2.48 | 2.27 | 2.48 | 2.48 | +0.11 (+4.64%) | 4,150 |
21 Jul 2014 | INR | 2.37 | 2.37 | 2.28 | 2.37 | 2.37 | +0.11 (+4.87%) | 6,185 |
18 Jul 2014 | INR | 2.21 | 2.39 | 2.21 | 2.26 | 2.26 | -0.02 (-0.88%) | 119,442 |
17 Jul 2014 | INR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | +0.01 (+0.44%) | 680 |
16 Jul 2014 | INR | 2.25 | 2.47 | 2.25 | 2.27 | 2.27 | -0.09 (-3.81%) | 49,500 |
15 Jul 2014 | INR | 2.36 | 2.45 | 2.36 | 2.36 | 2.36 | -0.12 (-4.84%) | 261,200 |
14 Jul 2014 | INR | 2.48 | 2.74 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 109,650 |
11 Jul 2014 | INR | 2.61 | 2.85 | 2.61 | 2.61 | 2.61 | -0.13 (-4.74%) | 11,244 |
10 Jul 2014 | INR | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | +0.12 (+4.58%) | 3,649 |
9 Jul 2014 | INR | 2.45 | 2.69 | 2.45 | 2.62 | 2.62 | +0.05 (+1.95%) | 27,060 |
8 Jul 2014 | INR | 2.64 | 2.64 | 2.57 | 2.57 | 2.57 | -0.13 (-4.81%) | 43,206 |
7 Jul 2014 | INR | 2.7 | 2.79 | 2.7 | 2.7 | 2.7 | +0.04 (+1.50%) | 8,909 |
4 Jul 2014 | INR | 2.61 | 2.71 | 2.61 | 2.66 | 2.66 | -0.08 (-2.92%) | 23,221 |
3 Jul 2014 | INR | 2.99 | 2.99 | 2.74 | 2.74 | 2.74 | -0.14 (-4.86%) | 22,680 |
2 Jul 2014 | INR | 3 | 3.04 | 2.77 | 2.88 | 2.88 | -0.03 (-1.03%) | 107,080 |
1 Jul 2014 | INR | 3.05 | 3.05 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 15,584 |
30 Jun 2014 | INR | 2.85 | 3.11 | 2.85 | 2.91 | 2.91 | -0.08 (-2.68%) | 25,773 |
27 Jun 2014 | INR | 3.11 | 3.18 | 2.88 | 2.99 | 2.99 | -0.04 (-1.32%) | 221,440 |
26 Jun 2014 | INR | 3.05 | 3.05 | 2.77 | 3.03 | 3.03 | +0.12 (+4.12%) | 55,224 |
25 Jun 2014 | INR | 3.13 | 3.13 | 2.85 | 2.91 | 2.91 | -0.08 (-2.68%) | 43,550 |
24 Jun 2014 | INR | 2.99 | 2.99 | 2.71 | 2.99 | 2.99 | +0.14 (+4.91%) | 8,633 |
23 Jun 2014 | INR | 2.9 | 3.15 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 92,801 |
20 Jun 2014 | INR | 3.2 | 3.2 | 2.9 | 3 | 3 | -0.05 (-1.64%) | 16,101 |