Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2014 | INR | 3.61 | 3.62 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 24,939 |
10 Mar 2014 | INR | 3.74 | 3.74 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 25,024 |
7 Mar 2014 | INR | 3.69 | 3.69 | 3.45 | 3.45 | 3.45 | -0.14 (-3.90%) | 51,983 |
6 Mar 2014 | INR | 3.54 | 3.6 | 3.42 | 3.59 | 3.59 | +0.16 (+4.66%) | 39,648 |
5 Mar 2014 | INR | 3.68 | 3.69 | 3.4 | 3.43 | 3.43 | -0.16 (-4.46%) | 197,470 |
4 Mar 2014 | INR | 3.33 | 3.74 | 3.33 | 3.59 | 3.59 | +0.07 (+1.99%) | 157,815 |
3 Mar 2014 | INR | 3.7 | 3.7 | 3.5 | 3.52 | 3.52 | -0.24 (-6.38%) | 23,602 |
28 Feb 2014 | INR | 3.75 | 3.8 | 3.54 | 3.76 | 3.76 | +0.06 (+1.62%) | 93,930 |
26 Feb 2014 | INR | 3.74 | 3.74 | 3.7 | 3.7 | 3.7 | +0.08 (+2.21%) | 10,513 |
25 Feb 2014 | INR | 3.79 | 3.79 | 3.6 | 3.62 | 3.62 | -0.11 (-2.95%) | 8,801 |
24 Feb 2014 | INR | 3.9 | 3.9 | 3.65 | 3.73 | 3.73 | -0.06 (-1.58%) | 39,844 |
21 Feb 2014 | INR | 4.25 | 4.25 | 3.71 | 3.79 | 3.79 | +0.02 (+0.53%) | 9,338 |
20 Feb 2014 | INR | 3.94 | 3.94 | 3.75 | 3.77 | 3.77 | -0.13 (-3.33%) | 3,221 |
19 Feb 2014 | INR | 4 | 4 | 3.71 | 3.9 | 3.9 | +0.01 (+0.26%) | 23,384 |
18 Feb 2014 | INR | 3.9 | 4.04 | 3.55 | 3.89 | 3.89 | +0.18 (+4.85%) | 65,169 |
17 Feb 2014 | INR | 3.6 | 3.8 | 3.4 | 3.71 | 3.71 | +0.18 (+5.10%) | 29,283 |
14 Feb 2014 | INR | 3.9 | 3.9 | 3.53 | 3.53 | 3.53 | -0.12 (-3.29%) | 3,959 |
13 Feb 2014 | INR | 3.75 | 3.75 | 3.61 | 3.65 | 3.65 | -0.09 (-2.41%) | 1,968 |
12 Feb 2014 | INR | 3.8 | 3.8 | 3.52 | 3.74 | 3.74 | +0.13 (+3.60%) | 46,914 |
11 Feb 2014 | INR | 3.74 | 3.74 | 3.39 | 3.61 | 3.61 | +0.18 (+5.25%) | 59,892 |
10 Feb 2014 | INR | 3.5 | 3.69 | 3.36 | 3.43 | 3.43 | -0.01 (-0.29%) | 25,843 |
7 Feb 2014 | INR | 3.01 | 3.48 | 3 | 3.44 | 3.44 | +0.06 (+1.78%) | 14,378 |
6 Feb 2014 | INR | 3.64 | 3.64 | 3.32 | 3.38 | 3.38 | 0.0 (0.0%) | 15,456 |
5 Feb 2014 | INR | 3.55 | 3.55 | 3.36 | 3.38 | 3.38 | +0.03 (+0.90%) | 11,572 |
4 Feb 2014 | INR | 3.74 | 3.74 | 3.3 | 3.35 | 3.35 | -0.11 (-3.18%) | 30,681 |
3 Feb 2014 | INR | 3.7 | 3.7 | 3.43 | 3.46 | 3.46 | -0.09 (-2.54%) | 12,801 |
31 Jan 2014 | INR | 3.7 | 3.7 | 3.41 | 3.55 | 3.55 | +0.06 (+1.72%) | 15,127 |
30 Jan 2014 | INR | 3.79 | 3.92 | 3.4 | 3.49 | 3.49 | -0.05 (-1.41%) | 47,953 |
29 Jan 2014 | INR | 3.77 | 3.77 | 3.54 | 3.54 | 3.54 | -0.2 (-5.35%) | 21,312 |
28 Jan 2014 | INR | 3.7 | 3.84 | 3.7 | 3.74 | 3.74 | +0.04 (+1.08%) | 2,279 |