Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | INR | 38.9 | 40.95 | 32 | 36.05 | 36.05 | -3.85 (-9.65%) | 35,791 |
2 Dec 2014 | INR | 39.7 | 40 | 39.7 | 39.9 | 39.9 | +6.55 (+19.64%) | 880 |
1 Dec 2014 | INR | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -1.95 (-5.52%) | 0 |
28 Nov 2014 | INR | 35.3 | 35.3 | 35.3 | 35.3 | 35.3 | +0.15 (+0.43%) | 0 |
27 Nov 2014 | INR | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.9 (-2.50%) | 0 |
26 Nov 2014 | INR | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -2.75 (-7.09%) | 200 |
25 Nov 2014 | INR | 34.05 | 39 | 34.05 | 38.8 | 38.8 | +3.55 (+10.07%) | 1,810 |
24 Nov 2014 | INR | 36 | 36 | 35.25 | 35.25 | 35.25 | -0.1 (-0.28%) | 166 |
21 Nov 2014 | INR | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -4.4 (-11.07%) | 0 |
20 Nov 2014 | INR | 36.8 | 39.75 | 36.8 | 39.75 | 39.75 | +1.55 (+4.06%) | 505 |
19 Nov 2014 | INR | 33.1 | 39.8 | 33.1 | 38.2 | 38.2 | +2.65 (+7.45%) | 2,803 |
18 Nov 2014 | INR | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -1.45 (-3.92%) | 0 |
17 Nov 2014 | INR | 35.25 | 37.7 | 34.2 | 37 | 37 | -1.05 (-2.76%) | 3,196 |
14 Nov 2014 | INR | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.05 (-0.13%) | 8 |
13 Nov 2014 | INR | 37.85 | 38.1 | 37.85 | 38.1 | 38.1 | -1.75 (-4.39%) | 1,005 |
12 Nov 2014 | INR | 36.55 | 40.95 | 36.55 | 39.85 | 39.85 | +1.85 (+4.87%) | 2,298 |
11 Nov 2014 | INR | 35.3 | 38 | 35.3 | 38 | 38 | +1.6 (+4.40%) | 400 |
10 Nov 2014 | INR | 35.25 | 39.45 | 35.25 | 36.4 | 36.4 | -0.6 (-1.62%) | 5,331 |
7 Nov 2014 | INR | 40.75 | 40.75 | 37 | 37 | 37 | -0.1 (-0.27%) | 350 |
5 Nov 2014 | INR | 42.95 | 42.95 | 36.05 | 37.1 | 37.1 | +1.05 (+2.91%) | 201 |
3 Nov 2014 | INR | 45.6 | 45.6 | 33.75 | 36.05 | 36.05 | -1.95 (-5.13%) | 113 |
31 Oct 2014 | INR | 36.05 | 38 | 36.05 | 38 | 38 | 0.0 (0.0%) | 505 |
30 Oct 2014 | INR | 37.95 | 38 | 37.95 | 38 | 38 | +1.95 (+5.41%) | 200 |
29 Oct 2014 | INR | 38.55 | 39 | 36.05 | 36.05 | 36.05 | -2.45 (-6.36%) | 1,600 |
28 Oct 2014 | INR | 38.5 | 38.55 | 38.5 | 38.5 | 38.5 | +0.5 (+1.32%) | 450 |
27 Oct 2014 | INR | 39.7 | 39.9 | 38 | 38 | 38 | +3 (+8.57%) | 300 |
23 Oct 2014 | INR | 35 | 35 | 35 | 35 | 35 | -3.95 (-10.14%) | 0 |
22 Oct 2014 | INR | 35 | 38.95 | 35 | 38.95 | 38.95 | +3.55 (+10.03%) | 561 |
21 Oct 2014 | INR | 37.5 | 37.5 | 35.4 | 35.4 | 35.4 | -2.35 (-6.23%) | 75 |
20 Oct 2014 | INR | 38 | 39 | 37.75 | 37.75 | 37.75 | -1.25 (-3.21%) | 3,001 |