Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | INR | 4.71 | 4.89 | 4.66 | 4.83 | 4.83 | +0.08 (+1.68%) | 50,611 |
28 Apr 2014 | INR | 4.79 | 4.98 | 4.6 | 4.75 | 4.75 | -0.01 (-0.21%) | 41,016 |
25 Apr 2014 | INR | 4.98 | 4.99 | 4.7 | 4.76 | 4.76 | -0.1 (-2.06%) | 65,221 |
23 Apr 2014 | INR | 4.72 | 5.1 | 4.7 | 4.86 | 4.86 | -0.06 (-1.22%) | 47,403 |
22 Apr 2014 | INR | 4.7 | 4.94 | 4.62 | 4.92 | 4.92 | +0.21 (+4.46%) | 80,518 |
21 Apr 2014 | INR | 4.75 | 4.79 | 4.6 | 4.71 | 4.71 | +0.1 (+2.17%) | 18,453 |
17 Apr 2014 | INR | 4.7 | 4.96 | 4.56 | 4.61 | 4.61 | -0.12 (-2.54%) | 28,233 |
16 Apr 2014 | INR | 4.4 | 4.75 | 4.31 | 4.73 | 4.73 | +0.2 (+4.42%) | 194,373 |
15 Apr 2014 | INR | 4.4 | 4.84 | 4.4 | 4.53 | 4.53 | -0.1 (-2.16%) | 85,551 |
11 Apr 2014 | INR | 4.9 | 4.9 | 4.6 | 4.63 | 4.63 | -0.2 (-4.14%) | 54,914 |
10 Apr 2014 | INR | 4.96 | 4.96 | 4.5 | 4.83 | 4.83 | +0.1 (+2.11%) | 107,011 |
9 Apr 2014 | INR | 4.36 | 4.73 | 4.31 | 4.73 | 4.73 | +0.22 (+4.88%) | 136,994 |
7 Apr 2014 | INR | 4.51 | 4.82 | 4.51 | 4.51 | 4.51 | -0.51 (-10.16%) | 112,733 |
4 Apr 2014 | INR | 5.04 | 5.24 | 5.02 | 5.02 | 5.02 | -0.55 (-9.87%) | 158,310 |
3 Apr 2014 | INR | 6.25 | 6.25 | 5.57 | 5.57 | 5.57 | -0.61 (-9.87%) | 310,210 |
2 Apr 2014 | INR | 5.99 | 6.2 | 5.94 | 6.18 | 6.18 | +0.45 (+7.85%) | 476,837 |
1 Apr 2014 | INR | 4.99 | 5.78 | 4.75 | 5.73 | 5.73 | +0.91 (+18.88%) | 484,008 |
31 Mar 2014 | INR | 4.5 | 4.99 | 4.5 | 4.82 | 4.82 | +0.66 (+15.87%) | 748,414 |
28 Mar 2014 | INR | 3.6 | 4.27 | 3.5 | 4.16 | 4.16 | +0.6 (+16.85%) | 540,984 |
27 Mar 2014 | INR | 3.54 | 3.68 | 3.14 | 3.56 | 3.56 | +0.13 (+3.79%) | 597,494 |
26 Mar 2014 | INR | 3.31 | 3.53 | 3.27 | 3.43 | 3.43 | +0.07 (+2.08%) | 73,290 |
25 Mar 2014 | INR | 3.69 | 3.7 | 3.35 | 3.36 | 3.36 | -0.11 (-3.17%) | 310,312 |
24 Mar 2014 | INR | 3.7 | 3.7 | 3.22 | 3.47 | 3.47 | +0.18 (+5.47%) | 293,943 |
21 Mar 2014 | INR | 3.29 | 3.44 | 3.24 | 3.29 | 3.29 | -0.09 (-2.66%) | 323,835 |
20 Mar 2014 | INR | 3.56 | 3.57 | 3.24 | 3.38 | 3.38 | +0.03 (+0.90%) | 21,154 |
19 Mar 2014 | INR | 3.4 | 3.4 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 34,211 |
18 Mar 2014 | INR | 3.3 | 3.49 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 13,135 |
14 Mar 2014 | INR | 3.48 | 3.48 | 3.27 | 3.3 | 3.3 | -0.04 (-1.20%) | 30,751 |
13 Mar 2014 | INR | 3.5 | 3.5 | 3.3 | 3.34 | 3.34 | -0.12 (-3.47%) | 102,638 |
12 Mar 2014 | INR | 3.99 | 3.99 | 3.35 | 3.46 | 3.46 | +0.11 (+3.28%) | 79,223 |