Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 1.73 | 1.83 | 1.72 | 1.76 | 1.76 | -0.18 (-9.28%) | 58,352 |
5 Sep 2014 | INR | 1.65 | 1.95 | 1.65 | 1.94 | 1.94 | +0.22 (+12.79%) | 91,566 |
4 Sep 2014 | INR | 1.81 | 1.81 | 1.62 | 1.72 | 1.72 | -0.05 (-2.82%) | 35,560 |
3 Sep 2014 | INR | 1.7 | 1.84 | 1.66 | 1.77 | 1.77 | +0.04 (+2.31%) | 31,931 |
2 Sep 2014 | INR | 1.72 | 1.87 | 1.65 | 1.73 | 1.73 | -0.02 (-1.14%) | 45,849 |
1 Sep 2014 | INR | 1.46 | 1.76 | 1.46 | 1.75 | 1.75 | +0.15 (+9.38%) | 120,020 |
28 Aug 2014 | INR | 1.65 | 1.7 | 1.47 | 1.6 | 1.6 | -0.03 (-1.84%) | 35,861 |
27 Aug 2014 | INR | 1.61 | 1.78 | 1.61 | 1.63 | 1.63 | -0.06 (-3.55%) | 29,003 |
26 Aug 2014 | INR | 1.63 | 1.7 | 1.6 | 1.69 | 1.69 | +0.01 (+0.60%) | 32,540 |
25 Aug 2014 | INR | 1.75 | 1.79 | 1.64 | 1.68 | 1.68 | -0.1 (-5.62%) | 115,686 |
22 Aug 2014 | INR | 1.76 | 1.79 | 1.62 | 1.78 | 1.78 | +0.15 (+9.20%) | 109,824 |
21 Aug 2014 | INR | 1.74 | 1.74 | 1.61 | 1.63 | 1.63 | -0.06 (-3.55%) | 19,466 |
20 Aug 2014 | INR | 1.45 | 1.69 | 1.45 | 1.69 | 1.69 | +0.13 (+8.33%) | 30,523 |
19 Aug 2014 | INR | 1.79 | 1.79 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 71,710 |
18 Aug 2014 | INR | 1.72 | 1.74 | 1.53 | 1.63 | 1.63 | +0.04 (+2.52%) | 45,067 |
14 Aug 2014 | INR | 1.7 | 1.7 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 19,443 |
13 Aug 2014 | INR | 1.73 | 1.73 | 1.52 | 1.59 | 1.59 | -0.07 (-4.22%) | 95,515 |
12 Aug 2014 | INR | 1.7 | 1.72 | 1.61 | 1.66 | 1.66 | -0.05 (-2.92%) | 33,774 |
11 Aug 2014 | INR | 1.8 | 1.8 | 1.66 | 1.71 | 1.71 | -0.09 (-5%) | 74,613 |
8 Aug 2014 | INR | 1.8 | 1.8 | 1.68 | 1.8 | 1.8 | +0.06 (+3.45%) | 66,077 |
7 Aug 2014 | INR | 1.86 | 1.86 | 1.7 | 1.74 | 1.74 | +0.02 (+1.16%) | 22,625 |
6 Aug 2014 | INR | 1.89 | 1.89 | 1.65 | 1.72 | 1.72 | 0.0 (0.0%) | 25,294 |
5 Aug 2014 | INR | 1.85 | 1.85 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 32,066 |
4 Aug 2014 | INR | 1.75 | 1.8 | 1.67 | 1.73 | 1.73 | +0.01 (+0.58%) | 19,534 |
1 Aug 2014 | INR | 1.83 | 1.85 | 1.71 | 1.72 | 1.72 | -0.07 (-3.91%) | 38,952 |
31 Jul 2014 | INR | 1.8 | 1.82 | 1.75 | 1.79 | 1.79 | -0.05 (-2.72%) | 56,701 |
30 Jul 2014 | INR | 1.89 | 1.89 | 1.77 | 1.84 | 1.84 | +0.03 (+1.66%) | 18,804 |
28 Jul 2014 | INR | 1.84 | 1.84 | 1.73 | 1.81 | 1.81 | +0.05 (+2.84%) | 21,520 |
25 Jul 2014 | INR | 1.89 | 1.89 | 1.73 | 1.76 | 1.76 | -0.04 (-2.22%) | 53,303 |
24 Jul 2014 | INR | 1.87 | 1.87 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 37,179 |