Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2014 | INR | 3.94 | 4.34 | 3.94 | 4.3 | 4.3 | +0.16 (+3.86%) | 3,748 |
7 Mar 2014 | INR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.21 (-4.83%) | 6,030 |
6 Mar 2014 | INR | 4.57 | 4.57 | 4.35 | 4.35 | 4.35 | -0.22 (-4.81%) | 1,695 |
5 Mar 2014 | INR | 4.17 | 4.57 | 4.16 | 4.57 | 4.57 | +0.21 (+4.82%) | 2,185 |
4 Mar 2014 | INR | 4.2 | 4.36 | 4 | 4.36 | 4.36 | +0.2 (+4.81%) | 1,835 |
3 Mar 2014 | INR | 4.3 | 4.48 | 4.06 | 4.16 | 4.16 | -0.11 (-2.58%) | 1,723 |
28 Feb 2014 | INR | 3.9 | 4.27 | 3.9 | 4.27 | 4.27 | +0.2 (+4.91%) | 5,217 |
26 Feb 2014 | INR | 3.86 | 4.25 | 3.86 | 4.07 | 4.07 | +0.02 (+0.49%) | 495 |
25 Feb 2014 | INR | 4.47 | 4.47 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 5,838 |
24 Feb 2014 | INR | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 3,842 |
21 Feb 2014 | INR | 4.48 | 4.5 | 4.48 | 4.48 | 4.48 | -0.23 (-4.88%) | 3,903 |
20 Feb 2014 | INR | 5.05 | 5.05 | 4.71 | 4.71 | 4.71 | -0.24 (-4.85%) | 2,225 |
19 Feb 2014 | INR | 4.97 | 4.97 | 4.55 | 4.95 | 4.95 | +0.21 (+4.43%) | 1,615 |
18 Feb 2014 | INR | 4.35 | 4.74 | 4.35 | 4.74 | 4.74 | +0.22 (+4.87%) | 900 |
17 Feb 2014 | INR | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 13,940 |
14 Feb 2014 | INR | 4.71 | 4.75 | 4.7 | 4.75 | 4.75 | +0.05 (+1.06%) | 73 |
13 Feb 2014 | INR | 4.66 | 4.85 | 4.66 | 4.7 | 4.7 | -0.2 (-4.08%) | 203 |
12 Feb 2014 | INR | 5 | 5 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 7,041 |
11 Feb 2014 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.24 (+4.89%) | 880 |
10 Feb 2014 | INR | 4.71 | 4.91 | 4.7 | 4.91 | 4.91 | +0.23 (+4.91%) | 148 |
7 Feb 2014 | INR | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | +0.22 (+4.93%) | 1,800 |
6 Feb 2014 | INR | 4.51 | 4.51 | 4.46 | 4.46 | 4.46 | -0.23 (-4.90%) | 10,560 |
5 Feb 2014 | INR | 4.69 | 5.16 | 4.69 | 4.69 | 4.69 | -0.24 (-4.87%) | 11,919 |
4 Feb 2014 | INR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.25 (-4.83%) | 4,342 |
3 Feb 2014 | INR | 5.18 | 5.67 | 5.18 | 5.18 | 5.18 | -0.27 (-4.95%) | 3,888 |
31 Jan 2014 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.28 (-4.89%) | 5,000 |
30 Jan 2014 | INR | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | -0.3 (-4.98%) | 1,749 |
29 Jan 2014 | INR | 5.48 | 6.04 | 5.48 | 6.03 | 6.03 | +0.27 (+4.69%) | 1,017 |
28 Jan 2014 | INR | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | +0.27 (+4.92%) | 50 |
27 Jan 2014 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.28 (-4.85%) | 3,167 |