Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | INR | 5.5 | 5.5 | 5.11 | 5.4 | 5.4 | +0.09 (+1.69%) | 5,886 |
9 Dec 2014 | INR | 5.51 | 5.51 | 5.27 | 5.31 | 5.31 | -0.24 (-4.32%) | 7,202 |
8 Dec 2014 | INR | 5.51 | 5.56 | 5.51 | 5.55 | 5.55 | -0.07 (-1.25%) | 600 |
5 Dec 2014 | INR | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | -0.28 (-4.75%) | 423 |
4 Dec 2014 | INR | 5.55 | 5.9 | 5.53 | 5.9 | 5.9 | -0.08 (-1.34%) | 1,425 |
3 Dec 2014 | INR | 5.78 | 6.05 | 5.62 | 5.98 | 5.98 | +0.47 (+8.53%) | 1,075 |
2 Dec 2014 | INR | 5.6 | 5.79 | 5.41 | 5.51 | 5.51 | -0.49 (-8.17%) | 4,417 |
1 Dec 2014 | INR | 5.15 | 6.19 | 5.15 | 6 | 6 | +0.35 (+6.19%) | 2,300 |
28 Nov 2014 | INR | 5.65 | 6 | 5.65 | 5.65 | 5.65 | -0.03 (-0.53%) | 2,212 |
27 Nov 2014 | INR | 5.6 | 5.95 | 5.6 | 5.68 | 5.68 | +0.08 (+1.43%) | 850 |
26 Nov 2014 | INR | 5.9 | 5.9 | 5.6 | 5.6 | 5.6 | -0.3 (-5.08%) | 4,100 |
25 Nov 2014 | INR | 5.74 | 5.9 | 5.74 | 5.9 | 5.9 | +0.2 (+3.51%) | 1,528 |
24 Nov 2014 | INR | 6 | 6 | 5.37 | 5.7 | 5.7 | -0.5 (-8.06%) | 7,499 |
21 Nov 2014 | INR | 5.9 | 6.2 | 5.9 | 6.2 | 6.2 | +0.21 (+3.51%) | 421 |
20 Nov 2014 | INR | 5.8 | 6.5 | 5.75 | 5.99 | 5.99 | -0.09 (-1.48%) | 6,760 |
19 Nov 2014 | INR | 6.2 | 6.45 | 5.75 | 6.08 | 6.08 | +0.13 (+2.18%) | 10,678 |
18 Nov 2014 | INR | 6.05 | 6.05 | 5.9 | 5.95 | 5.95 | -0.07 (-1.16%) | 9,817 |
17 Nov 2014 | INR | 5.14 | 6.55 | 5.14 | 6.02 | 6.02 | +0.56 (+10.26%) | 72,350 |
14 Nov 2014 | INR | 5.37 | 5.5 | 4.86 | 5.46 | 5.46 | -0.15 (-2.67%) | 13,402 |
13 Nov 2014 | INR | 5.42 | 5.7 | 5.31 | 5.61 | 5.61 | +0.24 (+4.47%) | 8,960 |
12 Nov 2014 | INR | 5.65 | 5.9 | 5.37 | 5.37 | 5.37 | -0.48 (-8.21%) | 12,151 |
11 Nov 2014 | INR | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -0.17 (-2.82%) | 6,551 |
10 Nov 2014 | INR | 5.9 | 6.25 | 5.9 | 6.02 | 6.02 | +0.12 (+2.03%) | 7,950 |
7 Nov 2014 | INR | 6 | 6 | 5.8 | 5.9 | 5.9 | -0.2 (-3.28%) | 481 |
5 Nov 2014 | INR | 6.65 | 6.65 | 5.93 | 6.1 | 6.1 | +0.1 (+1.67%) | 2,485 |
3 Nov 2014 | INR | 5.51 | 6.3 | 5.51 | 6 | 6 | -0.42 (-6.54%) | 2,900 |
31 Oct 2014 | INR | 6.57 | 6.57 | 5.64 | 6.42 | 6.42 | +0.62 (+10.69%) | 2,130 |
30 Oct 2014 | INR | 5.51 | 5.8 | 5.51 | 5.8 | 5.8 | +0.02 (+0.35%) | 2,312 |
29 Oct 2014 | INR | 5.68 | 5.8 | 5.68 | 5.78 | 5.78 | -0.02 (-0.34%) | 620 |
28 Oct 2014 | INR | 5.8 | 5.81 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 1,900 |