Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2014 | INR | 0.8 | 0.8 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 138,045 |
29 Sep 2014 | INR | 0.76 | 0.79 | 0.74 | 0.78 | 0.78 | +0.02 (+2.63%) | 264,603 |
26 Sep 2014 | INR | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 70,420 |
25 Sep 2014 | INR | 0.83 | 0.84 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 105,375 |
24 Sep 2014 | INR | 0.77 | 0.84 | 0.77 | 0.83 | 0.83 | +0.03 (+3.75%) | 454,447 |
23 Sep 2014 | INR | 0.83 | 0.84 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 950,036 |
22 Sep 2014 | INR | 0.8 | 0.8 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 552,163 |
19 Sep 2014 | INR | 0.74 | 0.77 | 0.72 | 0.77 | 0.77 | +0.03 (+4.05%) | 285,687 |
18 Sep 2014 | INR | 0.73 | 0.77 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 471,834 |
17 Sep 2014 | INR | 0.77 | 0.8 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 343,665 |
16 Sep 2014 | INR | 0.78 | 0.82 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 958,760 |
15 Sep 2014 | INR | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 317,829 |
12 Sep 2014 | INR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 225,632 |
11 Sep 2014 | INR | 0.92 | 0.94 | 0.87 | 0.87 | 0.87 | -0.04 (-4.40%) | 1,582,576 |
10 Sep 2014 | INR | 0.87 | 0.95 | 0.87 | 0.91 | 0.91 | +0.04 (+4.60%) | 3,628,815 |
9 Sep 2014 | INR | 0.91 | 0.93 | 0.8 | 0.87 | 0.87 | +0.02 (+2.35%) | 2,117,062 |
8 Sep 2014 | INR | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.07 (+8.97%) | 459,501 |
5 Sep 2014 | INR | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.07 (+9.86%) | 327,354 |
4 Sep 2014 | INR | 0.69 | 0.72 | 0.66 | 0.71 | 0.71 | +0.02 (+2.90%) | 643,314 |
3 Sep 2014 | INR | 0.7 | 0.73 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 623,919 |
2 Sep 2014 | INR | 0.75 | 0.76 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 410,333 |
1 Sep 2014 | INR | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 400,313 |
28 Aug 2014 | INR | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 180,340 |
27 Aug 2014 | INR | 0.73 | 0.79 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 659,503 |
26 Aug 2014 | INR | 0.76 | 0.8 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 354,978 |
25 Aug 2014 | INR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 575,461 |
22 Aug 2014 | INR | 0.86 | 0.88 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,987,929 |
21 Aug 2014 | INR | 0.8 | 0.84 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 2,609,256 |
20 Aug 2014 | INR | 0.79 | 0.8 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 1,785,452 |
19 Aug 2014 | INR | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | +0.03 (+4.05%) | 1,975,163 |