Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2014 | INR | 3.23 | 3.23 | 2.85 | 2.86 | 2.86 | -0.13 (-4.35%) | 43,042 |
25 Apr 2014 | INR | 3.1 | 3.1 | 2.8 | 2.99 | 2.99 | +0.03 (+1.01%) | 12,492 |
23 Apr 2014 | INR | 2.95 | 3.07 | 2.92 | 2.96 | 2.96 | +0.14 (+4.96%) | 6,210 |
22 Apr 2014 | INR | 2.83 | 3.07 | 2.8 | 2.82 | 2.82 | -0.05 (-1.74%) | 14,595 |
21 Apr 2014 | INR | 2.78 | 3.14 | 2.78 | 2.87 | 2.87 | -0.03 (-1.03%) | 2,032 |
17 Apr 2014 | INR | 2.8 | 3.06 | 2.72 | 2.9 | 2.9 | -0.08 (-2.68%) | 2,893 |
16 Apr 2014 | INR | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,402 |
15 Apr 2014 | INR | 3.04 | 3.1 | 3 | 3 | 3 | -0.33 (-9.91%) | 14,046 |
11 Apr 2014 | INR | 3.45 | 3.46 | 3.15 | 3.33 | 3.33 | +0.07 (+2.15%) | 2,238 |
10 Apr 2014 | INR | 3.37 | 3.44 | 3.05 | 3.26 | 3.26 | +0.06 (+1.88%) | 4,222 |
9 Apr 2014 | INR | 3.16 | 3.36 | 3.01 | 3.2 | 3.2 | +0.11 (+3.56%) | 12,083 |
7 Apr 2014 | INR | 3.07 | 3.29 | 2.84 | 3.09 | 3.09 | +0.02 (+0.65%) | 5,906 |
4 Apr 2014 | INR | 3.54 | 3.54 | 3 | 3.07 | 3.07 | -0.23 (-6.97%) | 25,620 |
3 Apr 2014 | INR | 3.23 | 3.54 | 3.1 | 3.3 | 3.3 | +0.08 (+2.48%) | 878 |
2 Apr 2014 | INR | 2.86 | 3.25 | 2.86 | 3.22 | 3.22 | +0.23 (+7.69%) | 6,800 |
1 Apr 2014 | INR | 2.86 | 2.99 | 2.86 | 2.99 | 2.99 | +0.03 (+1.01%) | 5,750 |
31 Mar 2014 | INR | 2.81 | 3 | 2.81 | 2.96 | 2.96 | +0.11 (+3.86%) | 13,992 |
28 Mar 2014 | INR | 2.81 | 3.17 | 2.81 | 2.85 | 2.85 | -0.05 (-1.72%) | 20,853 |
27 Mar 2014 | INR | 2.71 | 3.07 | 2.71 | 2.9 | 2.9 | +0.09 (+3.20%) | 1,101 |
26 Mar 2014 | INR | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 1,889 |
25 Mar 2014 | INR | 2.99 | 2.99 | 2.76 | 2.84 | 2.84 | 0.0 (0.0%) | 1,591 |
24 Mar 2014 | INR | 2.85 | 3.2 | 2.76 | 2.84 | 2.84 | -0.02 (-0.70%) | 4,385 |
21 Mar 2014 | INR | 3.2 | 3.2 | 2.86 | 2.86 | 2.86 | -0.07 (-2.39%) | 704 |
20 Mar 2014 | INR | 2.99 | 2.99 | 2.72 | 2.93 | 2.93 | +0.12 (+4.27%) | 1,392 |
19 Mar 2014 | INR | 2.8 | 3.1 | 2.76 | 2.81 | 2.81 | -0.09 (-3.10%) | 2,752 |
18 Mar 2014 | INR | 2.65 | 3.08 | 2.65 | 2.9 | 2.9 | +0.04 (+1.40%) | 1,225 |
14 Mar 2014 | INR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 100 |
13 Mar 2014 | INR | 2.9 | 3 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 1,100 |
12 Mar 2014 | INR | 2.9 | 3.22 | 2.87 | 2.9 | 2.9 | -0.1 (-3.33%) | 2,645 |
11 Mar 2014 | INR | 3.19 | 3.19 | 2.81 | 3 | 3 | +0.01 (+0.33%) | 1,759 |