Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 9.25 | 10.5 | 9.05 | 10.03 | 10.03 | +1.21 (+13.72%) | 729,645 |
5 Sep 2014 | INR | 7.45 | 8.82 | 7.45 | 8.82 | 8.82 | +1.47 (+20%) | 324,969 |
4 Sep 2014 | INR | 8.08 | 8.08 | 7.1 | 7.35 | 7.35 | -0.41 (-5.28%) | 104,853 |
3 Sep 2014 | INR | 7.5 | 7.99 | 7.5 | 7.76 | 7.76 | +0.06 (+0.78%) | 32,100 |
2 Sep 2014 | INR | 7.9 | 8.1 | 7.65 | 7.7 | 7.7 | -0.24 (-3.02%) | 25,783 |
1 Sep 2014 | INR | 8.1 | 8.24 | 7.55 | 7.94 | 7.94 | -0.2 (-2.46%) | 51,990 |
28 Aug 2014 | INR | 8.95 | 9 | 8 | 8.14 | 8.14 | -0.57 (-6.54%) | 125,266 |
27 Aug 2014 | INR | 8.69 | 8.9 | 8.28 | 8.71 | 8.71 | +0.41 (+4.94%) | 122,789 |
26 Aug 2014 | INR | 8.4 | 8.7 | 8.1 | 8.3 | 8.3 | +0.26 (+3.23%) | 71,683 |
25 Aug 2014 | INR | 8.4 | 8.7 | 7.9 | 8.04 | 8.04 | +0.07 (+0.88%) | 307,990 |
22 Aug 2014 | INR | 7.4 | 7.97 | 7.16 | 7.97 | 7.97 | +0.72 (+9.93%) | 269,614 |
21 Aug 2014 | INR | 7 | 7.4 | 7 | 7.25 | 7.25 | +0.25 (+3.57%) | 219,076 |
20 Aug 2014 | INR | 7.1 | 7.1 | 6.81 | 7 | 7 | -0.03 (-0.43%) | 64,652 |
19 Aug 2014 | INR | 7.69 | 7.69 | 6.76 | 7.03 | 7.03 | +0.01 (+0.14%) | 107,881 |
18 Aug 2014 | INR | 6.5 | 7.02 | 6.39 | 7.02 | 7.02 | +0.63 (+9.86%) | 133,693 |
14 Aug 2014 | INR | 6.3 | 6.66 | 6.15 | 6.39 | 6.39 | -0.11 (-1.69%) | 25,597 |
13 Aug 2014 | INR | 7.1 | 7.1 | 6.4 | 6.5 | 6.5 | -0.41 (-5.93%) | 37,440 |
12 Aug 2014 | INR | 6.32 | 7 | 6.32 | 6.91 | 6.91 | +0.22 (+3.29%) | 9,165 |
11 Aug 2014 | INR | 6.75 | 7.09 | 6.68 | 6.69 | 6.69 | -0.01 (-0.15%) | 8,305 |
8 Aug 2014 | INR | 7 | 7 | 6.35 | 6.7 | 6.7 | -0.28 (-4.01%) | 46,014 |
7 Aug 2014 | INR | 7.18 | 7.19 | 6.93 | 6.98 | 6.98 | +0.02 (+0.29%) | 13,013 |
6 Aug 2014 | INR | 6.91 | 7.3 | 6.91 | 6.96 | 6.96 | -0.06 (-0.85%) | 45,336 |
5 Aug 2014 | INR | 7 | 7.1 | 6.31 | 7.02 | 7.02 | +0.14 (+2.03%) | 67,619 |
4 Aug 2014 | INR | 7.02 | 7.45 | 6.71 | 6.88 | 6.88 | -0.18 (-2.55%) | 88,634 |
1 Aug 2014 | INR | 7.3 | 7.3 | 7.02 | 7.06 | 7.06 | -0.1 (-1.40%) | 55,178 |
31 Jul 2014 | INR | 7.15 | 7.6 | 7.1 | 7.16 | 7.16 | -0.17 (-2.32%) | 73,809 |
30 Jul 2014 | INR | 7 | 7.42 | 7 | 7.33 | 7.33 | +0.21 (+2.95%) | 19,589 |
28 Jul 2014 | INR | 7 | 7.3 | 6.71 | 7.12 | 7.12 | +0.16 (+2.30%) | 64,845 |
25 Jul 2014 | INR | 7.48 | 7.48 | 6.86 | 6.96 | 6.96 | -0.25 (-3.47%) | 50,738 |
24 Jul 2014 | INR | 7.6 | 7.6 | 7.11 | 7.21 | 7.21 | -0.06 (-0.83%) | 21,560 |