Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | INR | 4.5 | 4.82 | 4.46 | 4.55 | 4.55 | +0.02 (+0.44%) | 20,030 |
23 Oct 2014 | INR | 4.91 | 4.99 | 4.53 | 4.53 | 4.53 | +0.11 (+2.49%) | 31,350 |
22 Oct 2014 | INR | 4.51 | 4.58 | 4.36 | 4.42 | 4.42 | -0.1 (-2.21%) | 10,866 |
21 Oct 2014 | INR | 4.75 | 4.75 | 4.39 | 4.52 | 4.52 | +0.03 (+0.67%) | 13,061 |
20 Oct 2014 | INR | 4.52 | 4.75 | 4.41 | 4.49 | 4.49 | +0.04 (+0.90%) | 57,021 |
17 Oct 2014 | INR | 4.32 | 4.63 | 4.32 | 4.45 | 4.45 | -0.05 (-1.11%) | 35,745 |
16 Oct 2014 | INR | 4.79 | 4.8 | 4.45 | 4.5 | 4.5 | -0.14 (-3.02%) | 51,091 |
14 Oct 2014 | INR | 4.62 | 4.7 | 4.33 | 4.64 | 4.64 | -0.07 (-1.49%) | 26,305 |
13 Oct 2014 | INR | 5.26 | 5.26 | 4.71 | 4.71 | 4.71 | -0.18 (-3.68%) | 69,903 |
10 Oct 2014 | INR | 4.95 | 4.95 | 4.73 | 4.89 | 4.89 | -0.11 (-2.20%) | 7,103 |
9 Oct 2014 | INR | 4.96 | 5.2 | 4.95 | 5 | 5 | -0.17 (-3.29%) | 34,801 |
8 Oct 2014 | INR | 4.41 | 5.4 | 4.32 | 5.17 | 5.17 | +0.61 (+13.38%) | 212,323 |
7 Oct 2014 | INR | 4.62 | 4.7 | 4.42 | 4.56 | 4.56 | -0.14 (-2.98%) | 33,493 |
1 Oct 2014 | INR | 4.85 | 4.85 | 4.61 | 4.7 | 4.7 | -0.13 (-2.69%) | 30,475 |
30 Sep 2014 | INR | 4.89 | 5.2 | 4.64 | 4.83 | 4.83 | +0.1 (+2.11%) | 150,434 |
29 Sep 2014 | INR | 4.76 | 4.94 | 4.6 | 4.73 | 4.73 | 0.0 (0.0%) | 16,705 |
26 Sep 2014 | INR | 4.48 | 4.83 | 4.48 | 4.73 | 4.73 | +0.12 (+2.60%) | 23,802 |
25 Sep 2014 | INR | 4.8 | 5 | 4.5 | 4.61 | 4.61 | -0.29 (-5.92%) | 50,600 |
24 Sep 2014 | INR | 4.89 | 5.1 | 4.81 | 4.9 | 4.9 | -0.04 (-0.81%) | 67,970 |
23 Sep 2014 | INR | 5.55 | 5.55 | 4.89 | 4.94 | 4.94 | -0.48 (-8.86%) | 85,554 |
22 Sep 2014 | INR | 5.5 | 5.69 | 5.21 | 5.42 | 5.42 | -0.08 (-1.45%) | 41,821 |
19 Sep 2014 | INR | 5.45 | 5.6 | 5.45 | 5.5 | 5.5 | -0.04 (-0.72%) | 38,579 |
18 Sep 2014 | INR | 5.41 | 5.75 | 5.41 | 5.54 | 5.54 | 0.0 (0.0%) | 64,296 |
17 Sep 2014 | INR | 5.45 | 5.75 | 5.45 | 5.54 | 5.54 | -0.11 (-1.95%) | 56,696 |
16 Sep 2014 | INR | 6.1 | 6.25 | 5.33 | 5.65 | 5.65 | -0.27 (-4.56%) | 359,983 |
15 Sep 2014 | INR | 5.5 | 6.05 | 5.5 | 5.92 | 5.92 | +0.42 (+7.64%) | 301,713 |
12 Sep 2014 | INR | 5.55 | 5.7 | 5.15 | 5.5 | 5.5 | -0.09 (-1.61%) | 397,284 |
11 Sep 2014 | INR | 5.4 | 5.64 | 5.22 | 5.59 | 5.59 | +0.3 (+5.67%) | 270,732 |
10 Sep 2014 | INR | 5 | 5.39 | 5 | 5.29 | 5.29 | +0.3 (+6.01%) | 238,569 |
9 Sep 2014 | INR | 5.13 | 5.13 | 4.75 | 4.99 | 4.99 | +0.05 (+1.01%) | 54,527 |