Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2014 | INR | 2.15 | 2.27 | 2.08 | 2.13 | 2.13 | -0.04 (-1.84%) | 27,100 |
22 Sep 2014 | INR | 2.2 | 2.25 | 2.11 | 2.17 | 2.17 | -0.04 (-1.81%) | 21,651 |
19 Sep 2014 | INR | 2.1 | 2.23 | 2.07 | 2.21 | 2.21 | +0.08 (+3.76%) | 59,287 |
18 Sep 2014 | INR | 2.15 | 2.29 | 2.12 | 2.13 | 2.13 | -0.1 (-4.48%) | 6,274 |
17 Sep 2014 | INR | 2.4 | 2.4 | 2.23 | 2.23 | 2.23 | -0.11 (-4.70%) | 26,103 |
16 Sep 2014 | INR | 2.47 | 2.47 | 2.34 | 2.34 | 2.34 | -0.12 (-4.88%) | 27,306 |
15 Sep 2014 | INR | 2.5 | 2.58 | 2.4 | 2.46 | 2.46 | 0.0 (0.0%) | 88,257 |
12 Sep 2014 | INR | 2.46 | 2.46 | 2.4 | 2.46 | 2.46 | +0.11 (+4.68%) | 16,334 |
11 Sep 2014 | INR | 2.35 | 2.35 | 2.32 | 2.35 | 2.35 | +0.11 (+4.91%) | 54,743 |
10 Sep 2014 | INR | 2.1 | 2.24 | 2.1 | 2.24 | 2.24 | +0.2 (+9.80%) | 50,863 |
9 Sep 2014 | INR | 1.99 | 2.05 | 1.96 | 2.04 | 2.04 | +0.17 (+9.09%) | 114,356 |
8 Sep 2014 | INR | 1.6 | 1.87 | 1.6 | 1.87 | 1.87 | +0.17 (+10.00%) | 8,765 |
5 Sep 2014 | INR | 1.75 | 1.8 | 1.61 | 1.7 | 1.7 | -0.05 (-2.86%) | 13,075 |
4 Sep 2014 | INR | 1.71 | 1.79 | 1.71 | 1.75 | 1.75 | -0.05 (-2.78%) | 6,219 |
3 Sep 2014 | INR | 1.77 | 1.9 | 1.77 | 1.8 | 1.8 | -0.05 (-2.70%) | 9,793 |
2 Sep 2014 | INR | 1.7 | 1.85 | 1.7 | 1.85 | 1.85 | +0.08 (+4.52%) | 25,917 |
1 Sep 2014 | INR | 1.62 | 1.77 | 1.62 | 1.77 | 1.77 | +0.08 (+4.73%) | 11,258 |
28 Aug 2014 | INR | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | -0.05 (-2.87%) | 15,040 |
27 Aug 2014 | INR | 1.7 | 1.74 | 1.67 | 1.74 | 1.74 | +0.04 (+2.35%) | 20,418 |
26 Aug 2014 | INR | 1.75 | 1.78 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 29,265 |
25 Aug 2014 | INR | 1.75 | 1.8 | 1.64 | 1.78 | 1.78 | +0.06 (+3.49%) | 93,022 |
22 Aug 2014 | INR | 1.7 | 1.8 | 1.69 | 1.72 | 1.72 | -0.04 (-2.27%) | 20,899 |
21 Aug 2014 | INR | 1.85 | 1.85 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 32,074 |
20 Aug 2014 | INR | 1.66 | 1.8 | 1.66 | 1.78 | 1.78 | +0.06 (+3.49%) | 25,234 |
19 Aug 2014 | INR | 1.58 | 1.74 | 1.58 | 1.72 | 1.72 | +0.06 (+3.61%) | 10,818 |
18 Aug 2014 | INR | 1.66 | 1.7 | 1.66 | 1.66 | 1.66 | -0.08 (-4.60%) | 14,342 |
14 Aug 2014 | INR | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 0.0 (0.0%) | 1,825 |
13 Aug 2014 | INR | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | -0.01 (-0.57%) | 4,698 |
12 Aug 2014 | INR | 1.72 | 1.79 | 1.72 | 1.75 | 1.75 | -0.06 (-3.31%) | 12,286 |
11 Aug 2014 | INR | 1.8 | 1.87 | 1.74 | 1.81 | 1.81 | -0.02 (-1.09%) | 35,004 |