Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 2.62 | 2.62 | 2.2 | 2.28 | 2.28 | -0.14 (-5.79%) | 13,144 |
24 Jan 2014 | INR | 2.63 | 2.63 | 2.4 | 2.42 | 2.42 | -0.08 (-3.20%) | 3,876 |
23 Jan 2014 | INR | 2.64 | 2.64 | 2.34 | 2.5 | 2.5 | +0.02 (+0.81%) | 14,178 |
22 Jan 2014 | INR | 2.66 | 2.67 | 2.44 | 2.48 | 2.48 | -0.02 (-0.80%) | 5,147 |
21 Jan 2014 | INR | 2.67 | 2.67 | 2.36 | 2.5 | 2.5 | +0.13 (+5.49%) | 22,199 |
20 Jan 2014 | INR | 2.67 | 2.67 | 2.27 | 2.37 | 2.37 | -0.11 (-4.44%) | 29,037 |
17 Jan 2014 | INR | 2.68 | 2.68 | 2.47 | 2.48 | 2.48 | -0.06 (-2.36%) | 27,548 |
16 Jan 2014 | INR | 2.68 | 2.68 | 2.4 | 2.54 | 2.54 | +0.01 (+0.40%) | 2,612 |
15 Jan 2014 | INR | 2.68 | 2.68 | 2.5 | 2.53 | 2.53 | -0.01 (-0.39%) | 59,717 |
14 Jan 2014 | INR | 2.68 | 2.68 | 2.35 | 2.54 | 2.54 | +0.01 (+0.40%) | 23,205 |
13 Jan 2014 | INR | 2.74 | 2.74 | 2.5 | 2.53 | 2.53 | -0.04 (-1.56%) | 10,525 |
10 Jan 2014 | INR | 2.75 | 2.75 | 2.45 | 2.57 | 2.57 | +0.04 (+1.58%) | 41,304 |
9 Jan 2014 | INR | 2.98 | 2.98 | 2.52 | 2.53 | 2.53 | -0.05 (-1.94%) | 64,321 |
8 Jan 2014 | INR | 2.85 | 3 | 2.55 | 2.58 | 2.58 | -0.05 (-1.90%) | 37,923 |
7 Jan 2014 | INR | 2.99 | 2.99 | 2.47 | 2.63 | 2.63 | -0.02 (-0.75%) | 49,628 |
6 Jan 2014 | INR | 2.7 | 2.7 | 2.52 | 2.65 | 2.65 | +0.07 (+2.71%) | 165,953 |
3 Jan 2014 | INR | 2.98 | 2.98 | 2.43 | 2.58 | 2.58 | +0.08 (+3.20%) | 22,724 |
2 Jan 2014 | INR | 2.8 | 2.8 | 2.5 | 2.5 | 2.5 | +0.06 (+2.46%) | 101,851 |
1 Jan 2014 | INR | 2.71 | 2.72 | 2.38 | 2.44 | 2.44 | -0.08 (-3.17%) | 26,432 |
31 Dec 2013 | INR | 2.78 | 2.78 | 2.44 | 2.52 | 2.52 | -0.01 (-0.40%) | 23,542 |
30 Dec 2013 | INR | 2.7 | 2.7 | 2.51 | 2.53 | 2.53 | -0.05 (-1.94%) | 70,183 |
27 Dec 2013 | INR | 2.48 | 2.6 | 2.35 | 2.58 | 2.58 | +0.2 (+8.40%) | 139,219 |
26 Dec 2013 | INR | 2.47 | 2.47 | 2.24 | 2.38 | 2.38 | -0.04 (-1.65%) | 15,332 |
24 Dec 2013 | INR | 2.47 | 2.47 | 2.32 | 2.42 | 2.42 | +0.15 (+6.61%) | 3,953 |
23 Dec 2013 | INR | 2.49 | 2.49 | 2.16 | 2.27 | 2.27 | -0.22 (-8.84%) | 20,578 |
20 Dec 2013 | INR | 2.5 | 2.5 | 2.3 | 2.49 | 2.49 | +0.05 (+2.05%) | 2,045 |
19 Dec 2013 | INR | 2.49 | 2.49 | 2.14 | 2.44 | 2.44 | -0.02 (-0.81%) | 10,964 |
18 Dec 2013 | INR | 2.45 | 2.49 | 2.4 | 2.46 | 2.46 | -0.03 (-1.20%) | 4,523 |
17 Dec 2013 | INR | 2.5 | 2.57 | 2.26 | 2.49 | 2.49 | -0.04 (-1.58%) | 8,757 |
16 Dec 2013 | INR | 2.57 | 2.57 | 2.31 | 2.53 | 2.53 | +0.12 (+4.98%) | 12,686 |