Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 5.25 | 5.6 | 5.25 | 5.3 | 5.3 | -0.12 (-2.21%) | 2,892 |
24 Jan 2014 | INR | 5.4 | 5.79 | 5.4 | 5.42 | 5.42 | -0.2 (-3.56%) | 828 |
23 Jan 2014 | INR | 5.4 | 5.62 | 5.15 | 5.62 | 5.62 | +0.26 (+4.85%) | 5,014 |
22 Jan 2014 | INR | 5.59 | 5.61 | 5.36 | 5.36 | 5.36 | +0.01 (+0.19%) | 3,940 |
21 Jan 2014 | INR | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | +0.02 (+0.38%) | 3,104 |
20 Jan 2014 | INR | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | +0.02 (+0.38%) | 900 |
17 Jan 2014 | INR | 5.3 | 5.31 | 5.3 | 5.31 | 5.31 | -0.04 (-0.75%) | 2,754 |
16 Jan 2014 | INR | 5.3 | 5.35 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 5,544 |
15 Jan 2014 | INR | 5.32 | 5.32 | 5.3 | 5.3 | 5.3 | -0.15 (-2.75%) | 6,710 |
14 Jan 2014 | INR | 5.3 | 5.45 | 5.26 | 5.45 | 5.45 | +0.19 (+3.61%) | 6,650 |
13 Jan 2014 | INR | 5.1 | 5.3 | 5.1 | 5.26 | 5.26 | +0.02 (+0.38%) | 2,199 |
10 Jan 2014 | INR | 5.29 | 5.32 | 5.24 | 5.24 | 5.24 | -0.26 (-4.73%) | 585 |
9 Jan 2014 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.13 (+2.42%) | 50 |
8 Jan 2014 | INR | 5.3 | 5.37 | 5.3 | 5.37 | 5.37 | -0.09 (-1.65%) | 6,892 |
7 Jan 2014 | INR | 5.05 | 5.46 | 5.05 | 5.46 | 5.46 | +0.26 (+5%) | 5,551 |
6 Jan 2014 | INR | 5.4 | 5.45 | 5.2 | 5.2 | 5.2 | -0.2 (-3.70%) | 3,230 |
3 Jan 2014 | INR | 5.15 | 5.4 | 5.14 | 5.4 | 5.4 | 0.0 (0.0%) | 17,565 |
2 Jan 2014 | INR | 4.99 | 5.4 | 4.99 | 5.4 | 5.4 | +0.17 (+3.25%) | 5,811 |
1 Jan 2014 | INR | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -0.27 (-4.91%) | 10,350 |
31 Dec 2013 | INR | 5.14 | 5.5 | 5.14 | 5.5 | 5.5 | +0.1 (+1.85%) | 3,100 |
30 Dec 2013 | INR | 5.15 | 5.4 | 5.14 | 5.4 | 5.4 | 0.0 (0.0%) | 4,001 |
27 Dec 2013 | INR | 5.15 | 5.4 | 5.15 | 5.4 | 5.4 | 0.0 (0.0%) | 3,756 |
26 Dec 2013 | INR | 5.04 | 5.5 | 5.04 | 5.4 | 5.4 | +0.1 (+1.89%) | 5,452 |
24 Dec 2013 | INR | 5 | 5.3 | 4.95 | 5.3 | 5.3 | +0.1 (+1.92%) | 3,450 |
23 Dec 2013 | INR | 5 | 5.2 | 4.95 | 5.2 | 5.2 | +0.2 (+4%) | 850 |
20 Dec 2013 | INR | 5.25 | 5.25 | 5 | 5 | 5 | 0.0 (0.0%) | 6,655 |
19 Dec 2013 | INR | 4.75 | 5 | 4.75 | 5 | 5 | +0.09 (+1.83%) | 3,750 |
18 Dec 2013 | INR | 4.85 | 4.91 | 4.85 | 4.91 | 4.91 | -0.19 (-3.73%) | 3,100 |
17 Dec 2013 | INR | 5 | 5.1 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 8,425 |
16 Dec 2013 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.15 (-2.83%) | 3,000 |