Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2014 | INR | 5.99 | 5.99 | 5.5 | 5.85 | 5.85 | +0.13 (+2.27%) | 6,810 |
22 Oct 2014 | INR | 5.7 | 5.84 | 5.52 | 5.72 | 5.72 | +0.22 (+4%) | 15,414 |
21 Oct 2014 | INR | 5.9 | 5.9 | 5.34 | 5.5 | 5.5 | -0.17 (-3.00%) | 11,162 |
20 Oct 2014 | INR | 5.33 | 5.97 | 5.33 | 5.67 | 5.67 | +0.1 (+1.80%) | 28,767 |
17 Oct 2014 | INR | 5.8 | 5.83 | 5.55 | 5.57 | 5.57 | -0.23 (-3.97%) | 54,086 |
16 Oct 2014 | INR | 6.01 | 6.3 | 5.8 | 5.8 | 5.8 | -0.64 (-9.94%) | 14,285 |
14 Oct 2014 | INR | 6.5 | 6.7 | 5.85 | 6.44 | 6.44 | +0.12 (+1.90%) | 68,320 |
13 Oct 2014 | INR | 6 | 6.49 | 5.91 | 6.32 | 6.32 | -0.24 (-3.66%) | 51,225 |
10 Oct 2014 | INR | 6.74 | 6.79 | 6.23 | 6.56 | 6.56 | -0.24 (-3.53%) | 47,775 |
9 Oct 2014 | INR | 6.84 | 6.97 | 6.1 | 6.8 | 6.8 | +0.46 (+7.26%) | 114,651 |
8 Oct 2014 | INR | 5.8 | 6.34 | 5.78 | 6.34 | 6.34 | +0.57 (+9.88%) | 107,148 |
7 Oct 2014 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | +0.27 (+4.91%) | 8,458 |
1 Oct 2014 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.26 (+4.96%) | 12,325 |
30 Sep 2014 | INR | 5.5 | 5.58 | 5.2 | 5.24 | 5.24 | -0.08 (-1.50%) | 16,946 |
29 Sep 2014 | INR | 5.32 | 5.32 | 5.3 | 5.32 | 5.32 | +0.25 (+4.93%) | 14,090 |
26 Sep 2014 | INR | 5.25 | 5.25 | 5.05 | 5.07 | 5.07 | -0.14 (-2.69%) | 26,272 |
25 Sep 2014 | INR | 5.5 | 5.55 | 5.1 | 5.21 | 5.21 | -0.1 (-1.88%) | 22,275 |
24 Sep 2014 | INR | 5.25 | 5.46 | 5.12 | 5.31 | 5.31 | +0.02 (+0.38%) | 30,476 |
23 Sep 2014 | INR | 5.49 | 5.49 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 14,791 |
22 Sep 2014 | INR | 5.55 | 5.55 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 9,870 |
19 Sep 2014 | INR | 5.3 | 5.45 | 5.2 | 5.3 | 5.3 | +0.04 (+0.76%) | 9,761 |
18 Sep 2014 | INR | 5.41 | 5.46 | 5.25 | 5.26 | 5.26 | +0.06 (+1.15%) | 15,000 |
17 Sep 2014 | INR | 5.51 | 5.51 | 4.99 | 5.2 | 5.2 | -0.05 (-0.95%) | 15,287 |
16 Sep 2014 | INR | 5.48 | 5.48 | 5.1 | 5.25 | 5.25 | 0.0 (0.0%) | 17,260 |
15 Sep 2014 | INR | 5.25 | 5.74 | 5.24 | 5.25 | 5.25 | -0.26 (-4.72%) | 31,599 |
12 Sep 2014 | INR | 6.04 | 6.04 | 5.51 | 5.51 | 5.51 | -0.29 (-5.00%) | 54,215 |
11 Sep 2014 | INR | 5.8 | 5.8 | 5.7 | 5.8 | 5.8 | +0.27 (+4.88%) | 50,644 |
10 Sep 2014 | INR | 5.3 | 5.53 | 5.16 | 5.53 | 5.53 | +0.26 (+4.93%) | 18,979 |
9 Sep 2014 | INR | 5.11 | 5.27 | 5.01 | 5.27 | 5.27 | +0.25 (+4.98%) | 75,956 |
8 Sep 2014 | INR | 4.9 | 5.02 | 4.74 | 5.02 | 5.02 | +0.23 (+4.80%) | 31,815 |