Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2014 | INR | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.15 (-10.00%) | 0 |
17 Oct 2014 | INR | 12.78 | 12.78 | 10.65 | 11.5 | 11.5 | -0.33 (-2.79%) | 583 |
16 Oct 2014 | INR | 10.35 | 11.83 | 10.35 | 11.83 | 11.83 | +0.33 (+2.87%) | 1,235 |
14 Oct 2014 | INR | 12.87 | 12.87 | 10.6 | 11.5 | 11.5 | -0.27 (-2.29%) | 255 |
13 Oct 2014 | INR | 10.48 | 11.77 | 10.48 | 11.77 | 11.77 | +0.14 (+1.20%) | 503 |
10 Oct 2014 | INR | 11.34 | 12.44 | 11.34 | 11.63 | 11.63 | -0.97 (-7.70%) | 3,735 |
9 Oct 2014 | INR | 10.39 | 12.6 | 10.39 | 12.6 | 12.6 | +1.1 (+9.57%) | 266 |
8 Oct 2014 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | -0.04 (-0.35%) | 0 |
7 Oct 2014 | INR | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | +0.54 (+4.91%) | 50 |
1 Oct 2014 | INR | 10.25 | 11 | 10.01 | 11 | 11 | +0.5 (+4.76%) | 1,005 |
30 Sep 2014 | INR | 10 | 10.59 | 9.71 | 10.5 | 10.5 | +0.31 (+3.04%) | 1,522 |
29 Sep 2014 | INR | 10 | 10.25 | 9.79 | 10.19 | 10.19 | -0.11 (-1.07%) | 79 |
26 Sep 2014 | INR | 9.51 | 10.48 | 9.51 | 10.3 | 10.3 | +0.3 (+3%) | 16,112 |
25 Sep 2014 | INR | 10.39 | 10.39 | 9.45 | 10 | 10 | +0.07 (+0.70%) | 31 |
24 Sep 2014 | INR | 9.99 | 10 | 9.45 | 9.93 | 9.93 | +0.36 (+3.76%) | 188 |
23 Sep 2014 | INR | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.36 (-3.63%) | 0 |
22 Sep 2014 | INR | 9.07 | 9.95 | 9.07 | 9.93 | 9.93 | +0.43 (+4.53%) | 484 |
19 Sep 2014 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.45 (-4.52%) | 301 |
18 Sep 2014 | INR | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | -0.43 (-4.14%) | 1,500 |
17 Sep 2014 | INR | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.53 (-4.86%) | 256 |
16 Sep 2014 | INR | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.54 (-4.72%) | 5 |
15 Sep 2014 | INR | 11.25 | 11.49 | 11.25 | 11.45 | 11.45 | +0.5 (+4.57%) | 2,947 |
12 Sep 2014 | INR | 10.3 | 10.95 | 10.3 | 10.95 | 10.95 | +0.13 (+1.20%) | 120 |
11 Sep 2014 | INR | 10 | 10.92 | 10 | 10.82 | 10.82 | +0.41 (+3.94%) | 80 |
10 Sep 2014 | INR | 10.31 | 11 | 10.31 | 10.41 | 10.41 | -0.42 (-3.88%) | 551 |
9 Sep 2014 | INR | 9.9 | 10.83 | 9.9 | 10.83 | 10.83 | +0.51 (+4.94%) | 301 |
8 Sep 2014 | INR | 11.37 | 11.38 | 10.32 | 10.32 | 10.32 | -0.53 (-4.88%) | 3,320 |
5 Sep 2014 | INR | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.13 (-1.18%) | 194 |
4 Sep 2014 | INR | 9.96 | 10.98 | 9.96 | 10.98 | 10.98 | +0.5 (+4.77%) | 2,433 |
3 Sep 2014 | INR | 9.65 | 10.48 | 9.65 | 10.48 | 10.48 | +0.34 (+3.35%) | 1,735 |