Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2014 | INR | 9.5 | 9.69 | 9.25 | 9.42 | 9.42 | -0.01 (-0.11%) | 11,132 |
10 Mar 2014 | INR | 9.64 | 9.8 | 9.35 | 9.43 | 9.43 | -0.31 (-3.18%) | 79,809 |
7 Mar 2014 | INR | 9.85 | 10.09 | 9.7 | 9.74 | 9.74 | +0.11 (+1.14%) | 44,428 |
6 Mar 2014 | INR | 9.96 | 10.49 | 9.57 | 9.63 | 9.63 | -0.46 (-4.56%) | 145,184 |
5 Mar 2014 | INR | 10.22 | 10.6 | 9.87 | 10.09 | 10.09 | -0.19 (-1.85%) | 28,061 |
4 Mar 2014 | INR | 10.76 | 10.85 | 10.1 | 10.28 | 10.28 | -0.38 (-3.56%) | 25,184 |
3 Mar 2014 | INR | 11.2 | 11.29 | 10.4 | 10.66 | 10.66 | -0.8 (-6.98%) | 57,124 |
28 Feb 2014 | INR | 12.4 | 12.4 | 11.3 | 11.46 | 11.46 | -0.02 (-0.17%) | 239,381 |
26 Feb 2014 | INR | 10.2 | 11.48 | 9.94 | 11.48 | 11.48 | +1.91 (+19.96%) | 860,663 |
25 Feb 2014 | INR | 9.5 | 9.99 | 9.3 | 9.57 | 9.57 | +0.07 (+0.74%) | 48,180 |
24 Feb 2014 | INR | 10.75 | 10.75 | 9 | 9.5 | 9.5 | -0.3 (-3.06%) | 40,200 |
21 Feb 2014 | INR | 10.25 | 10.25 | 9.8 | 9.8 | 9.8 | -0.15 (-1.51%) | 12,792 |
20 Feb 2014 | INR | 10.25 | 10.25 | 9.8 | 9.95 | 9.95 | -0.1 (-1.00%) | 37,491 |
19 Feb 2014 | INR | 9.95 | 10.49 | 9.9 | 10.05 | 10.05 | +0.06 (+0.60%) | 15,432 |
18 Feb 2014 | INR | 10.5 | 10.8 | 9.7 | 9.99 | 9.99 | -0.5 (-4.77%) | 34,685 |
17 Feb 2014 | INR | 11 | 11 | 10.32 | 10.49 | 10.49 | -0.71 (-6.34%) | 7,422 |
14 Feb 2014 | INR | 11.65 | 11.65 | 11.1 | 11.2 | 11.2 | +0.04 (+0.36%) | 2,503 |
13 Feb 2014 | INR | 10.8 | 11.7 | 10.8 | 11.16 | 11.16 | +0.01 (+0.09%) | 8,888 |
12 Feb 2014 | INR | 11.45 | 11.45 | 11.1 | 11.15 | 11.15 | 0.0 (0.0%) | 502 |
11 Feb 2014 | INR | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | -0.1 (-0.89%) | 1,500 |
10 Feb 2014 | INR | 11.25 | 11.65 | 11.1 | 11.25 | 11.25 | +0.02 (+0.18%) | 8,386 |
7 Feb 2014 | INR | 11.6 | 12.5 | 11.15 | 11.23 | 11.23 | -0.42 (-3.61%) | 3,630 |
6 Feb 2014 | INR | 11.1 | 11.65 | 11 | 11.65 | 11.65 | +0.41 (+3.65%) | 11,508 |
5 Feb 2014 | INR | 11.1 | 11.6 | 10.9 | 11.24 | 11.24 | +0.14 (+1.26%) | 14,242 |
4 Feb 2014 | INR | 10.85 | 11.25 | 10.85 | 11.1 | 11.1 | -0.3 (-2.63%) | 1,359 |
3 Feb 2014 | INR | 11 | 12 | 11 | 11.4 | 11.4 | +0.39 (+3.54%) | 2,719 |
31 Jan 2014 | INR | 11.11 | 11.3 | 10.95 | 11.01 | 11.01 | -0.09 (-0.81%) | 20,993 |
30 Jan 2014 | INR | 11.59 | 11.7 | 10.8 | 11.1 | 11.1 | -0.49 (-4.23%) | 24,942 |
29 Jan 2014 | INR | 11.3 | 11.95 | 11.3 | 11.59 | 11.59 | +0.4 (+3.57%) | 12,436 |
28 Jan 2014 | INR | 11.37 | 11.84 | 9.7 | 11.19 | 11.19 | -0.18 (-1.58%) | 11,860 |