Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | INR | 6.41 | 6.93 | 6.41 | 6.76 | 6.76 | -0.12 (-1.74%) | 76,531 |
9 Dec 2014 | INR | 6.99 | 7 | 6.76 | 6.88 | 6.88 | +0.04 (+0.58%) | 71,320 |
8 Dec 2014 | INR | 7 | 7 | 6.8 | 6.84 | 6.84 | -0.01 (-0.15%) | 122,860 |
5 Dec 2014 | INR | 6.83 | 7 | 6.76 | 6.85 | 6.85 | -0.13 (-1.86%) | 99,532 |
4 Dec 2014 | INR | 6.7 | 7.1 | 6.7 | 6.98 | 6.98 | +0.17 (+2.50%) | 46,858 |
3 Dec 2014 | INR | 6.95 | 7.25 | 6.6 | 6.81 | 6.81 | -0.08 (-1.16%) | 157,625 |
2 Dec 2014 | INR | 7 | 7 | 6.81 | 6.89 | 6.89 | -0.31 (-4.31%) | 142,882 |
1 Dec 2014 | INR | 6.95 | 7.99 | 6.95 | 7.2 | 7.2 | -0.1 (-1.37%) | 361,784 |
28 Nov 2014 | INR | 7.3 | 7.3 | 6.9 | 7.3 | 7.3 | +0.66 (+9.94%) | 879,910 |
27 Nov 2014 | INR | 6.52 | 6.8 | 6.52 | 6.64 | 6.64 | -0.05 (-0.75%) | 43,351 |
26 Nov 2014 | INR | 6.7 | 6.9 | 6.4 | 6.69 | 6.69 | +0.13 (+1.98%) | 76,088 |
25 Nov 2014 | INR | 7.01 | 7.01 | 6.5 | 6.56 | 6.56 | -0.5 (-7.08%) | 103,815 |
24 Nov 2014 | INR | 7.3 | 7.35 | 6.51 | 7.06 | 7.06 | -0.05 (-0.70%) | 91,002 |
21 Nov 2014 | INR | 7.05 | 7.25 | 6.99 | 7.11 | 7.11 | +0.04 (+0.57%) | 216,387 |
20 Nov 2014 | INR | 7.42 | 7.42 | 6.95 | 7.07 | 7.07 | +0.05 (+0.71%) | 190,828 |
19 Nov 2014 | INR | 7.1 | 7.59 | 7 | 7.02 | 7.02 | -0.15 (-2.09%) | 174,371 |
18 Nov 2014 | INR | 7.4 | 7.4 | 6.75 | 7.17 | 7.17 | -0.07 (-0.97%) | 278,904 |
17 Nov 2014 | INR | 7 | 7.65 | 6.9 | 7.24 | 7.24 | +0.28 (+4.02%) | 1,332,849 |
14 Nov 2014 | INR | 6.7 | 7 | 6.7 | 6.96 | 6.96 | +0.19 (+2.81%) | 279,339 |
13 Nov 2014 | INR | 6.3 | 7.05 | 6.3 | 6.77 | 6.77 | +0.01 (+0.15%) | 569,792 |
12 Nov 2014 | INR | 6 | 7.11 | 6 | 6.76 | 6.76 | +0.83 (+14.00%) | 2,130,601 |
11 Nov 2014 | INR | 5.31 | 6.13 | 5.31 | 5.93 | 5.93 | +0.6 (+11.26%) | 617,592 |
10 Nov 2014 | INR | 4.74 | 5.4 | 4.65 | 5.33 | 5.33 | +0.63 (+13.40%) | 335,357 |
7 Nov 2014 | INR | 4.69 | 4.87 | 4.51 | 4.7 | 4.7 | +0.02 (+0.43%) | 43,530 |
5 Nov 2014 | INR | 4.81 | 4.81 | 4.68 | 4.68 | 4.68 | -0.04 (-0.85%) | 24,640 |
3 Nov 2014 | INR | 4.67 | 4.8 | 4.52 | 4.72 | 4.72 | +0.12 (+2.61%) | 65,760 |
31 Oct 2014 | INR | 4.9 | 4.9 | 4.5 | 4.6 | 4.6 | -0.11 (-2.34%) | 114,232 |
30 Oct 2014 | INR | 4.79 | 4.81 | 4.55 | 4.71 | 4.71 | +0.02 (+0.43%) | 28,181 |
29 Oct 2014 | INR | 4.6 | 4.75 | 4.53 | 4.69 | 4.69 | -0.02 (-0.42%) | 16,307 |
28 Oct 2014 | INR | 4.6 | 4.75 | 4.5 | 4.71 | 4.71 | +0.16 (+3.52%) | 17,370 |