Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | INR | 4.51 | 4.7 | 4.51 | 4.59 | 4.59 | -0.04 (-0.86%) | 8,905 |
16 Oct 2014 | INR | 4.99 | 5 | 4.63 | 4.63 | 4.63 | -0.2 (-4.14%) | 505 |
14 Oct 2014 | INR | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.19 (-3.78%) | 1 |
13 Oct 2014 | INR | 4.57 | 5.02 | 4.56 | 5.02 | 5.02 | +0.23 (+4.80%) | 12,501 |
10 Oct 2014 | INR | 4.57 | 4.79 | 4.57 | 4.79 | 4.79 | +0.22 (+4.81%) | 7,064 |
9 Oct 2014 | INR | 4.33 | 4.57 | 4.33 | 4.57 | 4.57 | +0.03 (+0.66%) | 5,200 |
8 Oct 2014 | INR | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.2 (-4.22%) | 1,800 |
7 Oct 2014 | INR | 4.74 | 5 | 4.74 | 4.74 | 4.74 | -0.24 (-4.82%) | 1,001 |
1 Oct 2014 | INR | 5 | 5 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 658 |
30 Sep 2014 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.01 (-0.20%) | 0 |
29 Sep 2014 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.25 (-4.77%) | 0 |
26 Sep 2014 | INR | 5.03 | 5.32 | 5.03 | 5.24 | 5.24 | -0.05 (-0.95%) | 1,001 |
25 Sep 2014 | INR | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
24 Sep 2014 | INR | 4.84 | 5.33 | 4.84 | 5.29 | 5.29 | +0.2 (+3.93%) | 401 |
23 Sep 2014 | INR | 5.5 | 5.5 | 5.09 | 5.09 | 5.09 | -0.26 (-4.86%) | 5,083 |
22 Sep 2014 | INR | 5.2 | 5.6 | 5.2 | 5.35 | 5.35 | -0.01 (-0.19%) | 206 |
19 Sep 2014 | INR | 5.16 | 5.69 | 5.16 | 5.36 | 5.36 | +0.21 (+4.08%) | 263 |
18 Sep 2014 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.27 (-4.98%) | 0 |
17 Sep 2014 | INR | 5.98 | 5.98 | 5.42 | 5.42 | 5.42 | -0.28 (-4.91%) | 1,500 |
16 Sep 2014 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 640 |
15 Sep 2014 | INR | 5.7 | 6 | 5.7 | 6 | 6 | +0.12 (+2.04%) | 2,614 |
12 Sep 2014 | INR | 5.89 | 6 | 5.88 | 5.88 | 5.88 | -0.3 (-4.85%) | 2,133 |
11 Sep 2014 | INR | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32 (-4.92%) | 860 |
10 Sep 2014 | INR | 6.5 | 6.54 | 6 | 6.5 | 6.5 | +0.55 (+9.24%) | 10,106 |
9 Sep 2014 | INR | 5.04 | 5.99 | 5.04 | 5.95 | 5.95 | +0.45 (+8.18%) | 1,331 |
8 Sep 2014 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.07 (+1.29%) | 1,340 |
5 Sep 2014 | INR | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | +0.48 (+9.70%) | 6,120 |
4 Sep 2014 | INR | 4.75 | 4.95 | 4.7 | 4.95 | 4.95 | +0.23 (+4.87%) | 5,050 |
3 Sep 2014 | INR | 4.6 | 4.72 | 4.6 | 4.72 | 4.72 | +0.22 (+4.89%) | 6,045 |
2 Sep 2014 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.19 (+4.41%) | 500 |