Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2014 | INR | 8.65 | 9.29 | 8.57 | 9.07 | 9.07 | +0.37 (+4.25%) | 134,931 |
13 Nov 2014 | INR | 9.21 | 9.21 | 8.61 | 8.7 | 8.7 | -0.51 (-5.54%) | 155,685 |
12 Nov 2014 | INR | 9.35 | 9.5 | 9.1 | 9.21 | 9.21 | -0.04 (-0.43%) | 67,729 |
11 Nov 2014 | INR | 9.5 | 9.8 | 9.11 | 9.25 | 9.25 | -0.44 (-4.54%) | 119,534 |
10 Nov 2014 | INR | 9.8 | 9.9 | 9.62 | 9.69 | 9.69 | -0.02 (-0.21%) | 55,715 |
7 Nov 2014 | INR | 9.65 | 10 | 9.64 | 9.71 | 9.71 | -0.07 (-0.72%) | 160,390 |
5 Nov 2014 | INR | 9.69 | 10.25 | 9.63 | 9.78 | 9.78 | +0.25 (+2.62%) | 130,901 |
3 Nov 2014 | INR | 9.5 | 9.85 | 9.4 | 9.53 | 9.53 | +0.09 (+0.95%) | 70,321 |
31 Oct 2014 | INR | 9.44 | 9.84 | 9.33 | 9.44 | 9.44 | +0.25 (+2.72%) | 71,673 |
30 Oct 2014 | INR | 9.49 | 9.52 | 9.01 | 9.19 | 9.19 | -0.17 (-1.82%) | 43,194 |
29 Oct 2014 | INR | 9.41 | 9.65 | 9.2 | 9.36 | 9.36 | -0.03 (-0.32%) | 52,918 |
28 Oct 2014 | INR | 9.9 | 9.9 | 9.27 | 9.39 | 9.39 | -0.33 (-3.40%) | 81,445 |
27 Oct 2014 | INR | 10 | 10.06 | 9.69 | 9.72 | 9.72 | -0.2 (-2.02%) | 44,297 |
23 Oct 2014 | INR | 9.66 | 10 | 9.51 | 9.92 | 9.92 | +0.26 (+2.69%) | 45,208 |
22 Oct 2014 | INR | 9.37 | 10.14 | 9.31 | 9.66 | 9.66 | +0.18 (+1.90%) | 63,957 |
21 Oct 2014 | INR | 9.75 | 9.9 | 9.4 | 9.48 | 9.48 | -0.39 (-3.95%) | 45,970 |
20 Oct 2014 | INR | 10.1 | 10.1 | 9.45 | 9.87 | 9.87 | +0.45 (+4.78%) | 63,643 |
17 Oct 2014 | INR | 9.73 | 10 | 9.32 | 9.42 | 9.42 | -0.23 (-2.38%) | 78,278 |
16 Oct 2014 | INR | 10.32 | 10.47 | 9.51 | 9.65 | 9.65 | -0.72 (-6.94%) | 144,646 |
14 Oct 2014 | INR | 10.81 | 11.2 | 10.2 | 10.37 | 10.37 | -0.53 (-4.86%) | 376,115 |
13 Oct 2014 | INR | 10 | 10.95 | 9.91 | 10.9 | 10.9 | +0.94 (+9.44%) | 558,075 |
10 Oct 2014 | INR | 10.3 | 10.3 | 9.9 | 9.96 | 9.96 | -0.34 (-3.30%) | 123,358 |
9 Oct 2014 | INR | 10.95 | 11 | 9.96 | 10.3 | 10.3 | -0.25 (-2.37%) | 274,249 |
8 Oct 2014 | INR | 10.01 | 10.73 | 10.01 | 10.55 | 10.55 | +0.79 (+8.09%) | 632,067 |
7 Oct 2014 | INR | 9.1 | 9.76 | 9.1 | 9.76 | 9.76 | +0.88 (+9.91%) | 120,551 |
1 Oct 2014 | INR | 8.8 | 9.08 | 8.6 | 8.88 | 8.88 | +0.56 (+6.73%) | 188,337 |
30 Sep 2014 | INR | 8.6 | 8.79 | 8.2 | 8.32 | 8.32 | -0.31 (-3.59%) | 124,473 |
29 Sep 2014 | INR | 8.65 | 8.93 | 8.55 | 8.63 | 8.63 | +0.11 (+1.29%) | 75,159 |
26 Sep 2014 | INR | 8.68 | 8.7 | 8.15 | 8.52 | 8.52 | -0.07 (-0.81%) | 74,250 |
25 Sep 2014 | INR | 9.05 | 9.15 | 8.35 | 8.59 | 8.59 | -0.23 (-2.61%) | 103,218 |