Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2014 | INR | 3.9 | 4.02 | 3.9 | 4 | 4 | +0.22 (+5.82%) | 2,026 |
17 Jul 2014 | INR | 3.93 | 4 | 3.78 | 3.78 | 3.78 | -0.36 (-8.70%) | 6,428 |
16 Jul 2014 | INR | 4.45 | 4.45 | 4.14 | 4.14 | 4.14 | -0.46 (-10%) | 3,272 |
15 Jul 2014 | INR | 4.02 | 4.6 | 4.02 | 4.6 | 4.6 | +0.14 (+3.14%) | 835 |
14 Jul 2014 | INR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | +0.13 (+3.00%) | 40 |
11 Jul 2014 | INR | 4.01 | 4.39 | 4.01 | 4.33 | 4.33 | +0.2 (+4.84%) | 1,686 |
10 Jul 2014 | INR | 4.02 | 4.35 | 4.01 | 4.13 | 4.13 | +0.04 (+0.98%) | 2,645 |
9 Jul 2014 | INR | 4.6 | 4.6 | 4.07 | 4.09 | 4.09 | -0.43 (-9.51%) | 72,958 |
8 Jul 2014 | INR | 4.96 | 4.96 | 4.19 | 4.52 | 4.52 | -0.13 (-2.80%) | 28,506 |
7 Jul 2014 | INR | 4.9 | 4.9 | 4.64 | 4.65 | 4.65 | -0.11 (-2.31%) | 1,340 |
4 Jul 2014 | INR | 4.52 | 4.92 | 4.51 | 4.76 | 4.76 | +0.06 (+1.28%) | 6,108 |
3 Jul 2014 | INR | 4.75 | 4.75 | 4.68 | 4.7 | 4.7 | -0.22 (-4.47%) | 1,400 |
2 Jul 2014 | INR | 5.4 | 5.4 | 4.91 | 4.92 | 4.92 | -0.24 (-4.65%) | 18,945 |
1 Jul 2014 | INR | 4.9 | 5.2 | 4.9 | 5.16 | 5.16 | +0.17 (+3.41%) | 2,696 |
30 Jun 2014 | INR | 5 | 5 | 4.82 | 4.99 | 4.99 | +0.13 (+2.67%) | 6,212 |
27 Jun 2014 | INR | 4.84 | 5 | 4.74 | 4.86 | 4.86 | -0.09 (-1.82%) | 17,090 |
26 Jun 2014 | INR | 5.12 | 5.22 | 4.84 | 4.95 | 4.95 | -0.03 (-0.60%) | 2,203 |
25 Jun 2014 | INR | 5.09 | 5.12 | 4.79 | 4.98 | 4.98 | +0.1 (+2.05%) | 50,679 |
24 Jun 2014 | INR | 4.9 | 5.13 | 4.84 | 4.88 | 4.88 | -0.02 (-0.41%) | 11,741 |
23 Jun 2014 | INR | 4.71 | 5.01 | 4.71 | 4.9 | 4.9 | +0.05 (+1.03%) | 23,363 |
20 Jun 2014 | INR | 4.78 | 4.99 | 4.71 | 4.85 | 4.85 | -0.05 (-1.02%) | 18,183 |
19 Jun 2014 | INR | 4.85 | 5 | 4.85 | 4.9 | 4.9 | -0.01 (-0.20%) | 19,224 |
18 Jun 2014 | INR | 5 | 5 | 4.82 | 4.91 | 4.91 | +0.06 (+1.24%) | 18,921 |
17 Jun 2014 | INR | 5.12 | 5.12 | 4.81 | 4.85 | 4.85 | -0.16 (-3.19%) | 55,082 |
16 Jun 2014 | INR | 5.2 | 5.2 | 4.95 | 5.01 | 5.01 | -0.2 (-3.84%) | 16,740 |
13 Jun 2014 | INR | 5.55 | 5.6 | 5.21 | 5.21 | 5.21 | -0.27 (-4.93%) | 31,061 |
12 Jun 2014 | INR | 5.53 | 5.53 | 5.14 | 5.48 | 5.48 | +0.19 (+3.59%) | 50,352 |
11 Jun 2014 | INR | 5.28 | 5.29 | 4.95 | 5.29 | 5.29 | +0.25 (+4.96%) | 39,663 |
10 Jun 2014 | INR | 5 | 5.04 | 4.56 | 5.04 | 5.04 | +0.24 (+5%) | 52,109 |
9 Jun 2014 | INR | 4.64 | 4.84 | 4.64 | 4.8 | 4.8 | +0.16 (+3.45%) | 22,074 |