Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2014 | INR | 5.62 | 5.72 | 5.4 | 5.45 | 5.45 | -0.35 (-6.03%) | 91,884 |
10 Mar 2014 | INR | 5.56 | 6 | 5.56 | 5.8 | 5.8 | -0.16 (-2.68%) | 465,607 |
7 Mar 2014 | INR | 5.97 | 6 | 5.72 | 5.96 | 5.96 | -0.01 (-0.17%) | 550,820 |
6 Mar 2014 | INR | 5.85 | 6.05 | 5.51 | 5.97 | 5.97 | +0.18 (+3.11%) | 141,979 |
5 Mar 2014 | INR | 5.9 | 5.93 | 5.75 | 5.79 | 5.79 | -0.08 (-1.36%) | 106,500 |
4 Mar 2014 | INR | 5.75 | 5.9 | 5.75 | 5.87 | 5.87 | +0.05 (+0.86%) | 84,610 |
3 Mar 2014 | INR | 5.8 | 5.93 | 5.7 | 5.82 | 5.82 | +0.17 (+3.01%) | 184,000 |
28 Feb 2014 | INR | 5.24 | 5.74 | 5.24 | 5.65 | 5.65 | +0.14 (+2.54%) | 89,235 |
26 Feb 2014 | INR | 5.38 | 5.6 | 5.32 | 5.51 | 5.51 | -0.04 (-0.72%) | 108,277 |
25 Feb 2014 | INR | 5.65 | 5.67 | 5.5 | 5.55 | 5.55 | +0.15 (+2.78%) | 93,338 |
24 Feb 2014 | INR | 5.5 | 5.5 | 5.3 | 5.4 | 5.4 | -0.1 (-1.82%) | 28,400 |
21 Feb 2014 | INR | 5.59 | 5.59 | 5.3 | 5.5 | 5.5 | +0.04 (+0.73%) | 163,893 |
20 Feb 2014 | INR | 5.51 | 5.54 | 5.4 | 5.46 | 5.46 | -0.16 (-2.85%) | 135,793 |
19 Feb 2014 | INR | 5.46 | 5.7 | 5.46 | 5.62 | 5.62 | -0.07 (-1.23%) | 23,460 |
18 Feb 2014 | INR | 5.7 | 5.7 | 5.65 | 5.69 | 5.69 | +0.01 (+0.18%) | 84,284 |
17 Feb 2014 | INR | 5.47 | 5.83 | 5.47 | 5.68 | 5.68 | -0.07 (-1.22%) | 36,396 |
14 Feb 2014 | INR | 6 | 6 | 5.71 | 5.75 | 5.75 | -0.24 (-4.01%) | 24,795 |
13 Feb 2014 | INR | 5.75 | 6 | 5.75 | 5.99 | 5.99 | -0.06 (-0.99%) | 229,801 |
12 Feb 2014 | INR | 5.87 | 6.14 | 5.83 | 6.05 | 6.05 | -0.08 (-1.31%) | 161,311 |
11 Feb 2014 | INR | 6 | 6.19 | 5.75 | 6.13 | 6.13 | +0.14 (+2.34%) | 837,252 |
10 Feb 2014 | INR | 5.85 | 6 | 5.61 | 5.99 | 5.99 | +0.27 (+4.72%) | 1,169,392 |
7 Feb 2014 | INR | 5.45 | 5.78 | 5.33 | 5.72 | 5.72 | +0.21 (+3.81%) | 280,880 |
6 Feb 2014 | INR | 5.19 | 5.6 | 5.18 | 5.51 | 5.51 | +0.06 (+1.10%) | 118,700 |
5 Feb 2014 | INR | 5.37 | 5.52 | 5.37 | 5.45 | 5.45 | +0.13 (+2.44%) | 36,500 |
4 Feb 2014 | INR | 5.08 | 5.4 | 5.06 | 5.32 | 5.32 | +0.06 (+1.14%) | 2,337,022 |
3 Feb 2014 | INR | 5.5 | 5.5 | 5.26 | 5.26 | 5.26 | -0.01 (-0.19%) | 656,138 |
31 Jan 2014 | INR | 5.01 | 5.44 | 5.01 | 5.27 | 5.27 | +0.03 (+0.57%) | 14,918 |
30 Jan 2014 | INR | 5.2 | 5.47 | 4.98 | 5.24 | 5.24 | +0.03 (+0.58%) | 697,107 |
29 Jan 2014 | INR | 5.45 | 5.58 | 5.2 | 5.21 | 5.21 | -0.25 (-4.58%) | 781,861 |
28 Jan 2014 | INR | 5.74 | 5.74 | 5.43 | 5.46 | 5.46 | -0.01 (-0.18%) | 995,312 |