Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2014 | INR | 8.6 | 8.6 | 8.45 | 8.45 | 8.45 | -0.2 (-2.31%) | 255 |
21 Jul 2014 | INR | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | +0.35 (+4.22%) | 1,224 |
18 Jul 2014 | INR | 8.3 | 8.75 | 8.2 | 8.3 | 8.3 | -0.3 (-3.49%) | 11,125 |
17 Jul 2014 | INR | 9.15 | 9.15 | 8.55 | 8.6 | 8.6 | -0.4 (-4.44%) | 2,931 |
15 Jul 2014 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 500 |
14 Jul 2014 | INR | 8.65 | 9 | 8.65 | 9 | 9 | -0.05 (-0.55%) | 1,170 |
11 Jul 2014 | INR | 9.05 | 9.9 | 9.05 | 9.05 | 9.05 | -0.45 (-4.74%) | 5,505 |
10 Jul 2014 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +0.45 (+4.97%) | 1,001 |
9 Jul 2014 | INR | 9 | 9.05 | 9 | 9.05 | 9.05 | -0.25 (-2.69%) | 4,250 |
8 Jul 2014 | INR | 9.4 | 9.8 | 9.3 | 9.3 | 9.3 | -0.2 (-2.11%) | 8,315 |
7 Jul 2014 | INR | 9.3 | 9.75 | 8.85 | 9.5 | 9.5 | +0.2 (+2.15%) | 533,391 |
4 Jul 2014 | INR | 9.4 | 9.4 | 8.95 | 9.3 | 9.3 | -0.1 (-1.06%) | 2,588 |
3 Jul 2014 | INR | 9.5 | 9.5 | 9.25 | 9.4 | 9.4 | -0.15 (-1.57%) | 854 |
2 Jul 2014 | INR | 9.7 | 10.5 | 9.55 | 9.55 | 9.55 | -0.5 (-4.98%) | 1,172 |
1 Jul 2014 | INR | 10 | 10.05 | 9.3 | 10.05 | 10.05 | +0.4 (+4.15%) | 13,607 |
30 Jun 2014 | INR | 9.65 | 10 | 9.65 | 9.65 | 9.65 | 0.0 (0.0%) | 2,536 |
27 Jun 2014 | INR | 9.65 | 10 | 9.45 | 9.65 | 9.65 | +0.05 (+0.52%) | 19,860 |
26 Jun 2014 | INR | 10.05 | 10.85 | 9.45 | 9.6 | 9.6 | -0.9 (-8.57%) | 26,748 |
25 Jun 2014 | INR | 10.4 | 10.9 | 10.1 | 10.5 | 10.5 | +0.1 (+0.96%) | 7,052 |
24 Jun 2014 | INR | 10 | 10.45 | 10 | 10.4 | 10.4 | +0.6 (+6.12%) | 2,605 |
23 Jun 2014 | INR | 9.7 | 10.25 | 9.7 | 9.8 | 9.8 | -0.7 (-6.67%) | 5,764 |
20 Jun 2014 | INR | 10.6 | 10.6 | 9.75 | 10.5 | 10.5 | -0.1 (-0.94%) | 12,775 |
19 Jun 2014 | INR | 11.2 | 11.6 | 10.25 | 10.6 | 10.6 | -0.6 (-5.36%) | 16,310 |
18 Jun 2014 | INR | 10.8 | 11.8 | 10.8 | 11.2 | 11.2 | 0.0 (0.0%) | 2,858 |
17 Jun 2014 | INR | 10.4 | 11.4 | 10.4 | 11.2 | 11.2 | +0.8 (+7.69%) | 46,400 |
16 Jun 2014 | INR | 10.9 | 11.1 | 10.4 | 10.4 | 10.4 | -1.15 (-9.96%) | 37,913 |
13 Jun 2014 | INR | 12.25 | 13.1 | 11.5 | 11.55 | 11.55 | -1.2 (-9.41%) | 34,991 |
12 Jun 2014 | INR | 12.95 | 12.95 | 12.05 | 12.75 | 12.75 | +0.4 (+3.24%) | 201,442 |
11 Jun 2014 | INR | 11.85 | 12.35 | 11.5 | 12.35 | 12.35 | +2.05 (+19.90%) | 155,318 |
10 Jun 2014 | INR | 8.65 | 10.3 | 8.2 | 10.3 | 10.3 | +1.7 (+19.77%) | 328,086 |