Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 2.79 | 2.8 | 2.75 | 2.8 | 2.8 | +0.13 (+4.87%) | 613,080 |
5 Sep 2014 | INR | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | +0.12 (+4.71%) | 947,415 |
4 Sep 2014 | INR | 2.6 | 2.68 | 2.52 | 2.55 | 2.55 | -0.06 (-2.30%) | 659,807 |
3 Sep 2014 | INR | 2.61 | 2.65 | 2.55 | 2.61 | 2.61 | -0.01 (-0.38%) | 440,466 |
2 Sep 2014 | INR | 2.83 | 2.83 | 2.61 | 2.62 | 2.62 | -0.12 (-4.38%) | 842,053 |
1 Sep 2014 | INR | 2.7 | 2.77 | 2.68 | 2.74 | 2.74 | +0.06 (+2.24%) | 361,800 |
28 Aug 2014 | INR | 2.75 | 2.8 | 2.66 | 2.68 | 2.68 | -0.12 (-4.29%) | 389,071 |
27 Aug 2014 | INR | 2.8 | 2.92 | 2.8 | 2.8 | 2.8 | -0.14 (-4.76%) | 344,957 |
26 Aug 2014 | INR | 3.06 | 3.09 | 2.94 | 2.94 | 2.94 | -0.15 (-4.85%) | 316,356 |
25 Aug 2014 | INR | 3 | 3.1 | 3 | 3.09 | 3.09 | +0.13 (+4.39%) | 1,084,080 |
22 Aug 2014 | INR | 2.92 | 2.96 | 2.76 | 2.96 | 2.96 | +0.14 (+4.96%) | 2,089,835 |
21 Aug 2014 | INR | 2.76 | 2.82 | 2.72 | 2.82 | 2.82 | +0.13 (+4.83%) | 1,687,992 |
20 Aug 2014 | INR | 2.57 | 2.69 | 2.55 | 2.69 | 2.69 | +0.12 (+4.67%) | 1,303,953 |
19 Aug 2014 | INR | 2.62 | 2.65 | 2.47 | 2.57 | 2.57 | +0.02 (+0.78%) | 740,470 |
18 Aug 2014 | INR | 2.45 | 2.55 | 2.32 | 2.55 | 2.55 | +0.12 (+4.94%) | 837,224 |
14 Aug 2014 | INR | 2.45 | 2.51 | 2.37 | 2.43 | 2.43 | -0.06 (-2.41%) | 773,474 |
13 Aug 2014 | INR | 2.6 | 2.64 | 2.49 | 2.49 | 2.49 | -0.13 (-4.96%) | 468,561 |
12 Aug 2014 | INR | 2.55 | 2.64 | 2.49 | 2.62 | 2.62 | +0.04 (+1.55%) | 395,762 |
11 Aug 2014 | INR | 2.52 | 2.66 | 2.51 | 2.58 | 2.58 | +0.04 (+1.57%) | 260,508 |
8 Aug 2014 | INR | 2.66 | 2.66 | 2.53 | 2.54 | 2.54 | -0.11 (-4.15%) | 410,141 |
7 Aug 2014 | INR | 2.72 | 2.72 | 2.57 | 2.65 | 2.65 | 0.0 (0.0%) | 445,647 |
6 Aug 2014 | INR | 2.7 | 2.83 | 2.61 | 2.65 | 2.65 | -0.05 (-1.85%) | 1,080,869 |
5 Aug 2014 | INR | 2.6 | 2.73 | 2.55 | 2.7 | 2.7 | +0.1 (+3.85%) | 707,812 |
4 Aug 2014 | INR | 2.65 | 2.67 | 2.53 | 2.6 | 2.6 | +0.05 (+1.96%) | 348,102 |
1 Aug 2014 | INR | 2.65 | 2.68 | 2.55 | 2.55 | 2.55 | -0.13 (-4.85%) | 335,653 |
31 Jul 2014 | INR | 2.61 | 2.75 | 2.59 | 2.68 | 2.68 | +0.06 (+2.29%) | 517,473 |
30 Jul 2014 | INR | 2.61 | 2.75 | 2.58 | 2.62 | 2.62 | -0.07 (-2.60%) | 244,224 |
28 Jul 2014 | INR | 2.65 | 2.73 | 2.61 | 2.69 | 2.69 | -0.01 (-0.37%) | 183,959 |
25 Jul 2014 | INR | 2.84 | 2.84 | 2.7 | 2.7 | 2.7 | -0.14 (-4.93%) | 478,998 |
24 Jul 2014 | INR | 2.99 | 2.99 | 2.83 | 2.84 | 2.84 | -0.13 (-4.38%) | 611,491 |