Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2014 | INR | 9 | 9.55 | 8.8 | 8.8 | 8.8 | -0.3 (-3.30%) | 6,286 |
11 Jul 2014 | INR | 9.3 | 9.5 | 9.1 | 9.1 | 9.1 | -0.45 (-4.71%) | 7,080 |
10 Jul 2014 | INR | 8.75 | 9.55 | 8.75 | 9.55 | 9.55 | +0.45 (+4.95%) | 330 |
9 Jul 2014 | INR | 9.2 | 9.2 | 9 | 9.1 | 9.1 | -0.35 (-3.70%) | 667 |
8 Jul 2014 | INR | 9.2 | 9.75 | 9.2 | 9.45 | 9.45 | +0.05 (+0.53%) | 6,482 |
7 Jul 2014 | INR | 9.75 | 9.75 | 9.25 | 9.4 | 9.4 | -0.15 (-1.57%) | 1,300 |
4 Jul 2014 | INR | 9.15 | 9.8 | 9.15 | 9.55 | 9.55 | 0.0 (0.0%) | 2,963 |
3 Jul 2014 | INR | 9.55 | 9.55 | 9.3 | 9.55 | 9.55 | +0.05 (+0.53%) | 3,316 |
2 Jul 2014 | INR | 9.45 | 10 | 9.45 | 9.5 | 9.5 | -0.4 (-4.04%) | 4,120 |
1 Jul 2014 | INR | 10.05 | 10.05 | 9.35 | 9.9 | 9.9 | +0.25 (+2.59%) | 1,651 |
30 Jun 2014 | INR | 9.5 | 10.1 | 9.5 | 9.65 | 9.65 | -0.05 (-0.52%) | 4,630 |
27 Jun 2014 | INR | 9.4 | 9.95 | 9.35 | 9.7 | 9.7 | 0.0 (0.0%) | 4,561 |
26 Jun 2014 | INR | 9.8 | 10.15 | 9.45 | 9.7 | 9.7 | -0.1 (-1.02%) | 3,251 |
25 Jun 2014 | INR | 9.85 | 9.95 | 9.65 | 9.8 | 9.8 | -0.05 (-0.51%) | 2,650 |
24 Jun 2014 | INR | 10.05 | 10.05 | 9.65 | 9.85 | 9.85 | -0.25 (-2.48%) | 4,381 |
23 Jun 2014 | INR | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 520 |
20 Jun 2014 | INR | 9.25 | 10.1 | 9.25 | 10.1 | 10.1 | +0.4 (+4.12%) | 3,301 |
19 Jun 2014 | INR | 9.7 | 10.55 | 9.7 | 9.7 | 9.7 | -0.4 (-3.96%) | 860 |
18 Jun 2014 | INR | 10.1 | 10.1 | 9.55 | 10.1 | 10.1 | +0.45 (+4.66%) | 488 |
17 Jun 2014 | INR | 9.6 | 10.25 | 9.6 | 9.65 | 9.65 | -0.4 (-3.98%) | 2,525 |
16 Jun 2014 | INR | 10 | 10.5 | 9.65 | 10.05 | 10.05 | +0.05 (+0.50%) | 17,155 |
13 Jun 2014 | INR | 10.7 | 10.75 | 9.8 | 10 | 10 | -0.25 (-2.44%) | 6,408 |
12 Jun 2014 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.45 (+4.59%) | 640 |
11 Jun 2014 | INR | 9.7 | 9.8 | 9.7 | 9.8 | 9.8 | +0.45 (+4.81%) | 2,091 |
10 Jun 2014 | INR | 9.3 | 9.35 | 9.1 | 9.35 | 9.35 | +0.4 (+4.47%) | 2,454 |
9 Jun 2014 | INR | 9.1 | 9.25 | 8.95 | 8.95 | 8.95 | -0.1 (-1.10%) | 3,125 |
6 Jun 2014 | INR | 8.6 | 9.2 | 8.6 | 9.05 | 9.05 | 0.0 (0.0%) | 6,163 |
5 Jun 2014 | INR | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | +0.1 (+1.12%) | 4,226 |
4 Jun 2014 | INR | 9.25 | 9.25 | 8.8 | 8.95 | 8.95 | -0.25 (-2.72%) | 5,650 |
3 Jun 2014 | INR | 9.65 | 9.65 | 8.75 | 9.2 | 9.2 | 0.0 (0.0%) | 7,302 |