Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | INR | 4.66 | 5.14 | 4.66 | 4.8 | 4.8 | -0.1 (-2.04%) | 36,745 |
9 Dec 2014 | INR | 5.29 | 5.29 | 4.8 | 4.9 | 4.9 | -0.15 (-2.97%) | 17,223 |
8 Dec 2014 | INR | 5 | 5.05 | 4.81 | 5.05 | 5.05 | 0.0 (0.0%) | 1,090 |
5 Dec 2014 | INR | 5.13 | 5.4 | 5.03 | 5.05 | 5.05 | -0.24 (-4.54%) | 2,633 |
4 Dec 2014 | INR | 5.31 | 5.31 | 5.16 | 5.29 | 5.29 | +0.23 (+4.55%) | 7,208 |
3 Dec 2014 | INR | 4.9 | 5.36 | 4.9 | 5.06 | 5.06 | -0.06 (-1.17%) | 3,786 |
2 Dec 2014 | INR | 5.1 | 5.12 | 5.1 | 5.12 | 5.12 | -0.23 (-4.30%) | 992 |
1 Dec 2014 | INR | 5.35 | 5.54 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 5,444 |
28 Nov 2014 | INR | 5.6 | 5.78 | 5.59 | 5.6 | 5.6 | -0.2 (-3.45%) | 5,778 |
27 Nov 2014 | INR | 6.1 | 6.1 | 5.75 | 5.8 | 5.8 | -0.15 (-2.52%) | 1,485 |
26 Nov 2014 | INR | 6.1 | 6.1 | 5.58 | 5.95 | 5.95 | +0.12 (+2.06%) | 3,032 |
25 Nov 2014 | INR | 5.87 | 6.43 | 5.83 | 5.83 | 5.83 | -0.3 (-4.89%) | 6,081 |
24 Nov 2014 | INR | 6.1 | 6.55 | 6.08 | 6.13 | 6.13 | -0.27 (-4.22%) | 10,584 |
21 Nov 2014 | INR | 6.23 | 6.4 | 6.23 | 6.4 | 6.4 | -0.15 (-2.29%) | 1,328 |
20 Nov 2014 | INR | 6.25 | 6.55 | 5.94 | 6.55 | 6.55 | +0.3 (+4.80%) | 4,453 |
19 Nov 2014 | INR | 6.55 | 6.55 | 6.25 | 6.25 | 6.25 | -0.31 (-4.73%) | 1,557 |
18 Nov 2014 | INR | 6 | 6.56 | 5.95 | 6.56 | 6.56 | +0.31 (+4.96%) | 1,629 |
17 Nov 2014 | INR | 6.03 | 6.25 | 5.99 | 6.25 | 6.25 | -0.05 (-0.79%) | 2,959 |
14 Nov 2014 | INR | 6.18 | 6.3 | 6.18 | 6.3 | 6.3 | -0.12 (-1.87%) | 1,437 |
13 Nov 2014 | INR | 6.5 | 6.75 | 6.42 | 6.42 | 6.42 | -0.33 (-4.89%) | 3,665 |
12 Nov 2014 | INR | 6.52 | 6.95 | 6.52 | 6.75 | 6.75 | -0.01 (-0.15%) | 2,439 |
11 Nov 2014 | INR | 6.77 | 7.33 | 6.71 | 6.76 | 6.76 | -0.23 (-3.29%) | 15,989 |
10 Nov 2014 | INR | 6.75 | 6.99 | 6.75 | 6.99 | 6.99 | -0.09 (-1.27%) | 5,723 |
7 Nov 2014 | INR | 6.5 | 7.08 | 6.5 | 7.08 | 7.08 | +0.33 (+4.89%) | 2,927 |
5 Nov 2014 | INR | 6.71 | 7.41 | 6.71 | 6.75 | 6.75 | -0.31 (-4.39%) | 4,560 |
3 Nov 2014 | INR | 6.7 | 7.06 | 6.5 | 7.06 | 7.06 | +0.33 (+4.90%) | 1,709 |
31 Oct 2014 | INR | 6.68 | 6.73 | 6.68 | 6.73 | 6.73 | +0.32 (+4.99%) | 6,206 |
30 Oct 2014 | INR | 6.95 | 6.95 | 6.35 | 6.41 | 6.41 | -0.21 (-3.17%) | 14,735 |
29 Oct 2014 | INR | 6.73 | 6.73 | 6.1 | 6.62 | 6.62 | +0.21 (+3.28%) | 3,582 |
28 Oct 2014 | INR | 6.25 | 6.41 | 6.25 | 6.41 | 6.41 | -0.09 (-1.38%) | 367 |