Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2014 | INR | 8.11 | 8.9 | 8.11 | 8.28 | 8.28 | -0.23 (-2.70%) | 2,272 |
10 Mar 2014 | INR | 8.8 | 8.8 | 8.5 | 8.51 | 8.51 | -0.2 (-2.30%) | 614 |
7 Mar 2014 | INR | 8.65 | 8.84 | 8.15 | 8.71 | 8.71 | -0.14 (-1.58%) | 13,407 |
6 Mar 2014 | INR | 8.92 | 8.92 | 8.7 | 8.85 | 8.85 | +0.35 (+4.12%) | 2,855 |
5 Mar 2014 | INR | 8.99 | 8.99 | 8.5 | 8.5 | 8.5 | -0.23 (-2.63%) | 1,251 |
4 Mar 2014 | INR | 9.05 | 9.05 | 8.71 | 8.73 | 8.73 | +0.08 (+0.92%) | 1,400 |
3 Mar 2014 | INR | 8.6 | 9.13 | 8.6 | 8.65 | 8.65 | -0.15 (-1.70%) | 12,311 |
28 Feb 2014 | INR | 9 | 9 | 8.8 | 8.8 | 8.8 | -0.33 (-3.61%) | 790 |
26 Feb 2014 | INR | 9.33 | 9.33 | 8.81 | 9.13 | 9.13 | +0.17 (+1.90%) | 15,970 |
25 Feb 2014 | INR | 8.6 | 9 | 8.6 | 8.96 | 8.96 | +0.38 (+4.43%) | 10,411 |
24 Feb 2014 | INR | 8.34 | 8.75 | 8.34 | 8.58 | 8.58 | +0.24 (+2.88%) | 3,726 |
21 Feb 2014 | INR | 8.71 | 8.71 | 8.31 | 8.34 | 8.34 | -0.37 (-4.25%) | 3,136 |
20 Feb 2014 | INR | 8.88 | 8.95 | 8.46 | 8.71 | 8.71 | -0.17 (-1.91%) | 1,558 |
19 Feb 2014 | INR | 8.9 | 8.97 | 8.88 | 8.88 | 8.88 | -0.46 (-4.93%) | 2,495 |
18 Feb 2014 | INR | 9.42 | 9.5 | 9.34 | 9.34 | 9.34 | -0.49 (-4.98%) | 5,756 |
17 Feb 2014 | INR | 9.75 | 10.01 | 9.75 | 9.83 | 9.83 | -0.42 (-4.10%) | 3,288 |
14 Feb 2014 | INR | 10.45 | 10.58 | 10.02 | 10.25 | 10.25 | +0.16 (+1.59%) | 33,400 |
13 Feb 2014 | INR | 9.51 | 10.1 | 9.51 | 10.09 | 10.09 | +0.3 (+3.06%) | 16,201 |
12 Feb 2014 | INR | 9.37 | 9.8 | 9.36 | 9.79 | 9.79 | +0.32 (+3.38%) | 2,300 |
11 Feb 2014 | INR | 9.7 | 9.95 | 9.46 | 9.47 | 9.47 | -0.23 (-2.37%) | 2,702 |
10 Feb 2014 | INR | 9.33 | 9.8 | 9.33 | 9.7 | 9.7 | 0.0 (0.0%) | 2,989 |
7 Feb 2014 | INR | 9.5 | 9.8 | 9.5 | 9.7 | 9.7 | -0.28 (-2.81%) | 4,431 |
6 Feb 2014 | INR | 9.61 | 9.98 | 9.6 | 9.98 | 9.98 | +0.29 (+2.99%) | 400 |
5 Feb 2014 | INR | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | +0.03 (+0.31%) | 0 |
4 Feb 2014 | INR | 9.45 | 9.69 | 9.15 | 9.66 | 9.66 | +0.14 (+1.47%) | 1,875 |
3 Feb 2014 | INR | 9.56 | 10.3 | 9.5 | 9.52 | 9.52 | -0.47 (-4.70%) | 2,499 |
31 Jan 2014 | INR | 10.75 | 10.75 | 9.92 | 9.99 | 9.99 | -0.45 (-4.31%) | 11,491 |
30 Jan 2014 | INR | 11.09 | 11.09 | 10.35 | 10.44 | 10.44 | -0.39 (-3.60%) | 1,000 |
29 Jan 2014 | INR | 10.3 | 11.3 | 10.3 | 10.83 | 10.83 | -0.01 (-0.09%) | 3,879 |
28 Jan 2014 | INR | 11 | 11 | 10.84 | 10.84 | 10.84 | -0.56 (-4.91%) | 2,649 |