Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2014 | INR | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | +0.26 (+5%) | 5 |
2 May 2014 | INR | 5.56 | 5.56 | 5.2 | 5.2 | 5.2 | -0.1 (-1.89%) | 11,300 |
30 Apr 2014 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.25 (+4.95%) | 5,200 |
29 Apr 2014 | INR | 4.57 | 5.05 | 4.57 | 5.05 | 5.05 | +0.24 (+4.99%) | 23,273 |
28 Apr 2014 | INR | 5.09 | 5.1 | 4.62 | 4.81 | 4.81 | -0.05 (-1.03%) | 4,924 |
25 Apr 2014 | INR | 4.9 | 5 | 4.86 | 4.86 | 4.86 | -0.25 (-4.89%) | 6,000 |
23 Apr 2014 | INR | 5.49 | 5.6 | 5.11 | 5.11 | 5.11 | -0.26 (-4.84%) | 14,300 |
22 Apr 2014 | INR | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.28 (-4.96%) | 4,290 |
21 Apr 2014 | INR | 5.65 | 6.22 | 5.65 | 5.65 | 5.65 | -0.29 (-4.88%) | 15,001 |
17 Apr 2014 | INR | 6 | 6 | 5.94 | 5.94 | 5.94 | -0.31 (-4.96%) | 3,500 |
16 Apr 2014 | INR | 6.1 | 6.49 | 5.89 | 6.25 | 6.25 | +0.25 (+4.17%) | 33,916 |
15 Apr 2014 | INR | 6 | 6 | 6 | 6 | 6 | -0.19 (-3.07%) | 0 |
11 Apr 2014 | INR | 6.51 | 6.51 | 6.19 | 6.19 | 6.19 | -0.32 (-4.92%) | 2,850 |
10 Apr 2014 | INR | 6.12 | 6.76 | 6.12 | 6.51 | 6.51 | +0.07 (+1.09%) | 9,302 |
9 Apr 2014 | INR | 7.1 | 7.1 | 6.44 | 6.44 | 6.44 | -0.33 (-4.87%) | 101 |
7 Apr 2014 | INR | 6.77 | 6.77 | 6.14 | 6.77 | 6.77 | +0.31 (+4.80%) | 369 |
4 Apr 2014 | INR | 7.12 | 7.12 | 6.46 | 6.46 | 6.46 | -0.33 (-4.86%) | 2,801 |
3 Apr 2014 | INR | 6.5 | 6.79 | 6.5 | 6.79 | 6.79 | +0.32 (+4.95%) | 150 |
2 Apr 2014 | INR | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.33 (-4.85%) | 200 |
1 Apr 2014 | INR | 6.82 | 6.82 | 6.18 | 6.8 | 6.8 | +0.3 (+4.62%) | 4,611 |
31 Mar 2014 | INR | 6.85 | 6.85 | 6.5 | 6.5 | 6.5 | -0.34 (-4.97%) | 4,875 |
28 Mar 2014 | INR | 6.46 | 7.11 | 6.46 | 6.84 | 6.84 | +0.05 (+0.74%) | 18,401 |
27 Mar 2014 | INR | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.35 (-4.90%) | 9,300 |
26 Mar 2014 | INR | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.37 (-4.93%) | 4,201 |
25 Mar 2014 | INR | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.39 (-4.94%) | 1,000 |
24 Mar 2014 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | -0.84 (-9.61%) | 3,100 |
21 Mar 2014 | INR | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.27 (-3.00%) | 12,168 |
20 Mar 2014 | INR | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.18 (-1.96%) | 0 |
19 Mar 2014 | INR | 9.38 | 9.39 | 9.01 | 9.19 | 9.19 | -0.29 (-3.06%) | 13,101 |
18 Mar 2014 | INR | 9 | 9.75 | 8.99 | 9.48 | 9.48 | +0.02 (+0.21%) | 450 |