Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2014 | INR | 1.63 | 1.7 | 1.61 | 1.68 | 1.68 | -0.01 (-0.59%) | 44,104 |
8 May 2014 | INR | 1.72 | 1.72 | 1.64 | 1.69 | 1.69 | -0.03 (-1.74%) | 29,519 |
7 May 2014 | INR | 1.71 | 1.78 | 1.67 | 1.72 | 1.72 | -0.03 (-1.71%) | 230,016 |
6 May 2014 | INR | 1.72 | 1.79 | 1.71 | 1.75 | 1.75 | -0.05 (-2.78%) | 31,642 |
5 May 2014 | INR | 1.9 | 1.9 | 1.79 | 1.8 | 1.8 | -0.08 (-4.26%) | 143,380 |
2 May 2014 | INR | 1.88 | 1.93 | 1.88 | 1.88 | 1.88 | +0.01 (+0.53%) | 59,026 |
30 Apr 2014 | INR | 1.9 | 1.99 | 1.85 | 1.87 | 1.87 | -0.07 (-3.61%) | 68,980 |
29 Apr 2014 | INR | 1.99 | 1.99 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 83,791 |
28 Apr 2014 | INR | 1.92 | 1.94 | 1.85 | 1.94 | 1.94 | +0.09 (+4.86%) | 37,621 |
25 Apr 2014 | INR | 1.85 | 1.9 | 1.82 | 1.85 | 1.85 | -0.04 (-2.12%) | 80,688 |
23 Apr 2014 | INR | 1.9 | 1.9 | 1.77 | 1.89 | 1.89 | +0.06 (+3.28%) | 74,710 |
22 Apr 2014 | INR | 1.92 | 1.92 | 1.77 | 1.83 | 1.83 | 0.0 (0.0%) | 151,550 |
21 Apr 2014 | INR | 1.84 | 1.84 | 1.77 | 1.83 | 1.83 | +0.07 (+3.98%) | 607,477 |
17 Apr 2014 | INR | 1.9 | 1.9 | 1.74 | 1.76 | 1.76 | -0.07 (-3.83%) | 176,764 |
16 Apr 2014 | INR | 2 | 2 | 1.82 | 1.83 | 1.83 | -0.08 (-4.19%) | 180,930 |
15 Apr 2014 | INR | 2.05 | 2.05 | 1.9 | 1.91 | 1.91 | -0.08 (-4.02%) | 199,651 |
11 Apr 2014 | INR | 2 | 2.03 | 1.94 | 1.99 | 1.99 | +0.03 (+1.53%) | 101,739 |
10 Apr 2014 | INR | 2 | 2.05 | 1.91 | 1.96 | 1.96 | -0.04 (-2%) | 280,751 |
9 Apr 2014 | INR | 2 | 2 | 1.96 | 2 | 2 | +0.04 (+2.04%) | 98,317 |
7 Apr 2014 | INR | 1.95 | 2.01 | 1.9 | 1.96 | 1.96 | -0.04 (-2%) | 31,897 |
4 Apr 2014 | INR | 1.98 | 2 | 1.95 | 2 | 2 | +0.07 (+3.63%) | 126,131 |
3 Apr 2014 | INR | 2 | 2.04 | 1.91 | 1.93 | 1.93 | -0.05 (-2.53%) | 56,556 |
2 Apr 2014 | INR | 2.1 | 2.14 | 1.9 | 1.98 | 1.98 | -0.01 (-0.50%) | 198,466 |
1 Apr 2014 | INR | 2.19 | 2.23 | 1.9 | 1.99 | 1.99 | +0.13 (+6.99%) | 478,725 |
31 Mar 2014 | INR | 1.59 | 1.86 | 1.48 | 1.86 | 1.86 | +0.31 (+20%) | 199,858 |
28 Mar 2014 | INR | 1.53 | 1.6 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 35,103 |
27 Mar 2014 | INR | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 24,502 |
26 Mar 2014 | INR | 1.64 | 1.64 | 1.52 | 1.59 | 1.59 | 0.0 (0.0%) | 195,751 |
25 Mar 2014 | INR | 1.52 | 1.6 | 1.52 | 1.59 | 1.59 | 0.0 (0.0%) | 51,794 |
24 Mar 2014 | INR | 1.58 | 1.6 | 1.55 | 1.59 | 1.59 | +0.07 (+4.61%) | 60,033 |