Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | INR | 8.09 | 8.6 | 8.09 | 8.6 | 8.6 | +0.6 (+7.50%) | 30,297 |
14 Oct 2014 | INR | 8.42 | 8.42 | 7.33 | 8 | 8 | 0.0 (0.0%) | 1,867 |
13 Oct 2014 | INR | 7.5 | 8 | 7.5 | 8 | 8 | +0.5 (+6.67%) | 11,550 |
10 Oct 2014 | INR | 8.45 | 8.45 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 98 |
9 Oct 2014 | INR | 7.2 | 7.99 | 7.2 | 7.5 | 7.5 | -0.4 (-5.06%) | 6,492 |
8 Oct 2014 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | +0.2 (+2.60%) | 500 |
7 Oct 2014 | INR | 7.5 | 7.75 | 7.35 | 7.7 | 7.7 | 0.0 (0.0%) | 5,597 |
1 Oct 2014 | INR | 6.16 | 7.7 | 6.16 | 7.7 | 7.7 | +0.2 (+2.67%) | 201 |
30 Sep 2014 | INR | 8.5 | 8.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 1,101 |
29 Sep 2014 | INR | 7.74 | 7.74 | 6.9 | 7.5 | 7.5 | +0.6 (+8.70%) | 1,800 |
26 Sep 2014 | INR | 7 | 7 | 6.9 | 6.9 | 6.9 | -0.53 (-7.13%) | 1,521 |
25 Sep 2014 | INR | 7.38 | 7.43 | 7.1 | 7.43 | 7.43 | -0.07 (-0.93%) | 827 |
24 Sep 2014 | INR | 7.1 | 8 | 7.1 | 7.5 | 7.5 | 0.0 (0.0%) | 2,583 |
23 Sep 2014 | INR | 7.5 | 7.5 | 7.49 | 7.5 | 7.5 | 0.0 (0.0%) | 2,121 |
22 Sep 2014 | INR | 8 | 8 | 7.2 | 7.5 | 7.5 | -0.5 (-6.25%) | 2,950 |
19 Sep 2014 | INR | 7.59 | 8 | 7.59 | 8 | 8 | 0.0 (0.0%) | 11,410 |
18 Sep 2014 | INR | 7.6 | 8.09 | 7.6 | 8 | 8 | +0.95 (+13.48%) | 5,670 |
17 Sep 2014 | INR | 9.4 | 9.4 | 7.05 | 7.05 | 7.05 | -0.95 (-11.88%) | 3,779 |
16 Sep 2014 | INR | 8.3 | 8.3 | 8 | 8 | 8 | -0.2 (-2.44%) | 6,091 |
15 Sep 2014 | INR | 7.9 | 8.25 | 7.9 | 8.2 | 8.2 | +0.38 (+4.86%) | 8,391 |
12 Sep 2014 | INR | 7.85 | 7.94 | 7.45 | 7.82 | 7.82 | +0.22 (+2.89%) | 7,433 |
11 Sep 2014 | INR | 7.5 | 7.78 | 7.5 | 7.6 | 7.6 | -0.1 (-1.30%) | 4,217 |
10 Sep 2014 | INR | 7.01 | 8.08 | 7.01 | 7.7 | 7.7 | -0.3 (-3.75%) | 5,716 |
9 Sep 2014 | INR | 6.3 | 8 | 6.3 | 8 | 8 | +1 (+14.29%) | 11,378 |
8 Sep 2014 | INR | 6 | 7 | 6 | 7 | 7 | +1.09 (+18.44%) | 14,600 |
5 Sep 2014 | INR | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | +0.15 (+2.60%) | 2,906 |
4 Sep 2014 | INR | 5.7 | 5.76 | 5.7 | 5.76 | 5.76 | -0.24 (-4%) | 3,216 |
3 Sep 2014 | INR | 6 | 6.05 | 5.9 | 6 | 6 | +0.2 (+3.45%) | 13,600 |
2 Sep 2014 | INR | 5.51 | 5.8 | 5.51 | 5.8 | 5.8 | -0.14 (-2.36%) | 7,100 |
1 Sep 2014 | INR | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | +0.23 (+4.03%) | 500 |