Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2014 | INR | 6.8 | 7 | 6.7 | 6.9 | 6.9 | +0.2 (+2.99%) | 204,250 |
3 Mar 2014 | INR | 6.85 | 6.85 | 6.55 | 6.7 | 6.7 | -0.15 (-2.19%) | 2,459 |
28 Feb 2014 | INR | 7.15 | 7.15 | 6.8 | 6.85 | 6.85 | -0.3 (-4.20%) | 2,696 |
26 Feb 2014 | INR | 7.05 | 7.3 | 7.05 | 7.15 | 7.15 | -0.1 (-1.38%) | 1,898 |
25 Feb 2014 | INR | 8.25 | 8.25 | 7.25 | 7.25 | 7.25 | -0.5 (-6.45%) | 9,412 |
24 Feb 2014 | INR | 7.6 | 7.8 | 7.55 | 7.75 | 7.75 | +0.4 (+5.44%) | 8,913 |
21 Feb 2014 | INR | 7.15 | 7.6 | 7.1 | 7.35 | 7.35 | 0.0 (0.0%) | 1,050 |
20 Feb 2014 | INR | 7.25 | 7.75 | 7.25 | 7.35 | 7.35 | -0.25 (-3.29%) | 4,563 |
19 Feb 2014 | INR | 7.8 | 7.8 | 7.45 | 7.6 | 7.6 | 0.0 (0.0%) | 6,123 |
18 Feb 2014 | INR | 7.65 | 7.65 | 7.45 | 7.6 | 7.6 | -0.05 (-0.65%) | 1,850 |
17 Feb 2014 | INR | 7.8 | 7.95 | 7.6 | 7.65 | 7.65 | -0.2 (-2.55%) | 12,082 |
14 Feb 2014 | INR | 7.9 | 8.1 | 7.6 | 7.85 | 7.85 | -0.25 (-3.09%) | 9,475 |
13 Feb 2014 | INR | 8 | 8.25 | 7.85 | 8.1 | 8.1 | +0.2 (+2.53%) | 5,727 |
12 Feb 2014 | INR | 7.8 | 8.3 | 7.8 | 7.9 | 7.9 | -0.15 (-1.86%) | 2,391 |
11 Feb 2014 | INR | 8 | 8.05 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 50 |
10 Feb 2014 | INR | 7.75 | 8.1 | 7.6 | 8.1 | 8.1 | +0.25 (+3.18%) | 12,220 |
7 Feb 2014 | INR | 7.1 | 8.3 | 7.1 | 7.85 | 7.85 | +0.05 (+0.64%) | 1,229 |
6 Feb 2014 | INR | 8.05 | 8.05 | 7.55 | 7.8 | 7.8 | -0.45 (-5.45%) | 22,499 |
5 Feb 2014 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 505 |
4 Feb 2014 | INR | 8.35 | 8.35 | 8.2 | 8.25 | 8.25 | -0.1 (-1.20%) | 1,013 |
3 Feb 2014 | INR | 8.95 | 8.95 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 2,857 |
31 Jan 2014 | INR | 8.2 | 8.35 | 8 | 8.35 | 8.35 | +0.3 (+3.73%) | 4,649 |
30 Jan 2014 | INR | 8.45 | 8.45 | 8 | 8.05 | 8.05 | -0.25 (-3.01%) | 1,678 |
29 Jan 2014 | INR | 8.7 | 8.75 | 8.05 | 8.3 | 8.3 | -0.1 (-1.19%) | 6,502 |
28 Jan 2014 | INR | 8.55 | 8.55 | 8.2 | 8.4 | 8.4 | -0.05 (-0.59%) | 3,738 |
27 Jan 2014 | INR | 8.55 | 8.75 | 8.4 | 8.45 | 8.45 | -0.25 (-2.87%) | 30,860 |
24 Jan 2014 | INR | 9.1 | 9.7 | 8.65 | 8.7 | 8.7 | -0.95 (-9.84%) | 25,031 |
23 Jan 2014 | INR | 9.1 | 9.85 | 9.1 | 9.65 | 9.65 | +0.7 (+7.82%) | 9,411 |
22 Jan 2014 | INR | 9.75 | 9.75 | 8.9 | 8.95 | 8.95 | -0.55 (-5.79%) | 261,772 |
21 Jan 2014 | INR | 9.05 | 9.95 | 9.05 | 9.5 | 9.5 | +0.05 (+0.53%) | 12,475 |