Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 4.86 | 4.99 | 4.8 | 4.94 | 4.94 | +0.15 (+3.13%) | 51,663 |
5 Sep 2014 | INR | 5 | 5 | 4.6 | 4.79 | 4.79 | -0.18 (-3.62%) | 121,505 |
4 Sep 2014 | INR | 5.42 | 5.42 | 4.96 | 4.97 | 4.97 | -0.25 (-4.79%) | 140,745 |
3 Sep 2014 | INR | 5.25 | 5.34 | 5.15 | 5.22 | 5.22 | -0.04 (-0.76%) | 71,867 |
2 Sep 2014 | INR | 5.4 | 5.48 | 5.25 | 5.26 | 5.26 | -0.15 (-2.77%) | 151,395 |
1 Sep 2014 | INR | 5.62 | 5.62 | 5.31 | 5.41 | 5.41 | -0.03 (-0.55%) | 55,108 |
28 Aug 2014 | INR | 5.3 | 5.55 | 5.2 | 5.44 | 5.44 | +0.15 (+2.84%) | 222,087 |
27 Aug 2014 | INR | 5 | 5.31 | 4.87 | 5.29 | 5.29 | +0.23 (+4.55%) | 74,619 |
26 Aug 2014 | INR | 5.06 | 5.25 | 5.06 | 5.06 | 5.06 | -0.26 (-4.89%) | 178,058 |
25 Aug 2014 | INR | 5.43 | 5.46 | 5.32 | 5.32 | 5.32 | -0.28 (-5%) | 49,600 |
22 Aug 2014 | INR | 6 | 6.03 | 5.59 | 5.6 | 5.6 | -0.28 (-4.76%) | 161,976 |
21 Aug 2014 | INR | 5.8 | 5.95 | 5.39 | 5.88 | 5.88 | +0.21 (+3.70%) | 354,402 |
20 Aug 2014 | INR | 5.3 | 5.67 | 5.3 | 5.67 | 5.67 | +0.27 (+5%) | 298,845 |
19 Aug 2014 | INR | 5.4 | 5.6 | 5.33 | 5.4 | 5.4 | -0.13 (-2.35%) | 38,844 |
18 Aug 2014 | INR | 5.49 | 5.55 | 5.26 | 5.53 | 5.53 | +0.24 (+4.54%) | 142,123 |
14 Aug 2014 | INR | 5.15 | 5.5 | 5.02 | 5.29 | 5.29 | +0.01 (+0.19%) | 173,803 |
13 Aug 2014 | INR | 5.35 | 5.45 | 5.28 | 5.28 | 5.28 | -0.27 (-4.86%) | 234,435 |
12 Aug 2014 | INR | 5.82 | 6.13 | 5.55 | 5.55 | 5.55 | -0.29 (-4.97%) | 768,644 |
11 Aug 2014 | INR | 5.8 | 5.84 | 5.41 | 5.84 | 5.84 | +0.27 (+4.85%) | 682,624 |
8 Aug 2014 | INR | 5.6 | 5.62 | 5 | 5.57 | 5.57 | +0.43 (+8.37%) | 975,829 |
7 Aug 2014 | INR | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | +0.46 (+9.83%) | 311,184 |
6 Aug 2014 | INR | 4.15 | 4.68 | 4.15 | 4.68 | 4.68 | +0.42 (+9.86%) | 170,958 |
5 Aug 2014 | INR | 4.4 | 4.66 | 4.12 | 4.26 | 4.26 | +0.01 (+0.24%) | 52,537 |
4 Aug 2014 | INR | 4.42 | 4.42 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 31,555 |
1 Aug 2014 | INR | 4.44 | 4.46 | 4.05 | 4.25 | 4.25 | -0.01 (-0.23%) | 177,311 |
31 Jul 2014 | INR | 4.23 | 4.26 | 4.1 | 4.26 | 4.26 | +0.2 (+4.93%) | 143,854 |
30 Jul 2014 | INR | 4.05 | 4.06 | 3.86 | 4.06 | 4.06 | +0.19 (+4.91%) | 86,216 |
28 Jul 2014 | INR | 3.8 | 3.87 | 3.75 | 3.87 | 3.87 | +0.18 (+4.88%) | 36,138 |
25 Jul 2014 | INR | 3.56 | 3.75 | 3.54 | 3.69 | 3.69 | +0.11 (+3.07%) | 112,281 |
24 Jul 2014 | INR | 3.65 | 3.65 | 3.5 | 3.58 | 3.58 | +0.02 (+0.56%) | 32,048 |