Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2014 | INR | 5.38 | 5.38 | 4.7 | 4.7 | 4.7 | -0.19 (-3.89%) | 5,304 |
8 Dec 2014 | INR | 5.4 | 5.4 | 4.62 | 4.89 | 4.89 | +0.29 (+6.30%) | 11,093 |
5 Dec 2014 | INR | 4.75 | 4.75 | 4.45 | 4.6 | 4.6 | -0.18 (-3.77%) | 8,834 |
4 Dec 2014 | INR | 4.75 | 4.88 | 4.75 | 4.78 | 4.78 | -0.16 (-3.24%) | 4,585 |
3 Dec 2014 | INR | 4.9 | 4.97 | 4.6 | 4.94 | 4.94 | +0.04 (+0.82%) | 14,958 |
2 Dec 2014 | INR | 4.91 | 5.24 | 4.9 | 4.9 | 4.9 | -0.33 (-6.31%) | 5,449 |
1 Dec 2014 | INR | 4.75 | 5.35 | 4.75 | 5.23 | 5.23 | +0.18 (+3.56%) | 8,841 |
28 Nov 2014 | INR | 5.06 | 5.5 | 4.9 | 5.05 | 5.05 | -0.13 (-2.51%) | 35,452 |
27 Nov 2014 | INR | 4.86 | 5.4 | 4.86 | 5.18 | 5.18 | +0.37 (+7.69%) | 13,089 |
26 Nov 2014 | INR | 4.7 | 4.81 | 4.7 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,310 |
25 Nov 2014 | INR | 4.75 | 4.92 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 4,513 |
24 Nov 2014 | INR | 4.7 | 4.9 | 4.7 | 4.75 | 4.75 | -0.11 (-2.26%) | 6,321 |
21 Nov 2014 | INR | 5.11 | 5.15 | 4.77 | 4.86 | 4.86 | -0.14 (-2.80%) | 14,470 |
20 Nov 2014 | INR | 4.99 | 5.25 | 4.65 | 5 | 5 | -0.06 (-1.19%) | 18,070 |
19 Nov 2014 | INR | 5.2 | 5.2 | 5 | 5.06 | 5.06 | +0.06 (+1.20%) | 22,336 |
18 Nov 2014 | INR | 5.11 | 5.3 | 4.9 | 5 | 5 | +0.01 (+0.20%) | 28,068 |
17 Nov 2014 | INR | 4.83 | 4.99 | 4.67 | 4.99 | 4.99 | -0.2 (-3.85%) | 9,558 |
14 Nov 2014 | INR | 5.11 | 5.19 | 4.71 | 5.19 | 5.19 | +0.09 (+1.76%) | 26,764 |
13 Nov 2014 | INR | 5.33 | 5.37 | 4.9 | 5.1 | 5.1 | -0.31 (-5.73%) | 34,415 |
12 Nov 2014 | INR | 5.5 | 5.5 | 5.41 | 5.41 | 5.41 | -0.27 (-4.75%) | 17,888 |
11 Nov 2014 | INR | 5.57 | 5.73 | 5.18 | 5.68 | 5.68 | +0.19 (+3.46%) | 17,750 |
10 Nov 2014 | INR | 5.6 | 5.6 | 5.33 | 5.49 | 5.49 | +0.13 (+2.43%) | 17,572 |
7 Nov 2014 | INR | 5.59 | 5.68 | 5.35 | 5.36 | 5.36 | -0.22 (-3.94%) | 29,699 |
5 Nov 2014 | INR | 5.68 | 5.84 | 5.41 | 5.58 | 5.58 | 0.0 (0.0%) | 25,733 |
3 Nov 2014 | INR | 5.69 | 5.79 | 5.55 | 5.58 | 5.58 | -0.11 (-1.93%) | 12,261 |
31 Oct 2014 | INR | 5.75 | 5.95 | 5.55 | 5.69 | 5.69 | +0.11 (+1.97%) | 31,354 |
30 Oct 2014 | INR | 5.99 | 5.99 | 5.3 | 5.58 | 5.58 | -0.05 (-0.89%) | 5,276 |
29 Oct 2014 | INR | 5.41 | 5.74 | 5.41 | 5.63 | 5.63 | +0.03 (+0.54%) | 6,850 |
28 Oct 2014 | INR | 5.8 | 5.8 | 5.4 | 5.6 | 5.6 | +0.1 (+1.82%) | 27,830 |
27 Oct 2014 | INR | 5.71 | 5.71 | 5.36 | 5.5 | 5.5 | -0.35 (-5.98%) | 8,955 |