Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2014 | INR | 5.5 | 5.7 | 5.4 | 5.5 | 5.5 | -0.05 (-0.90%) | 83,445 |
24 Jul 2014 | INR | 5.65 | 5.9 | 5.45 | 5.55 | 5.55 | -0.1 (-1.77%) | 77,786 |
23 Jul 2014 | INR | 6 | 6 | 5.65 | 5.65 | 5.65 | -0.25 (-4.24%) | 146,882 |
22 Jul 2014 | INR | 6.3 | 6.5 | 5.9 | 5.9 | 5.9 | -0.3 (-4.84%) | 116,373 |
21 Jul 2014 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.25 (+4.20%) | 75,136 |
18 Jul 2014 | INR | 5.7 | 6.05 | 5.55 | 5.95 | 5.95 | +0.15 (+2.59%) | 124,365 |
17 Jul 2014 | INR | 6 | 6.1 | 5.7 | 5.8 | 5.8 | -0.1 (-1.69%) | 82,902 |
16 Jul 2014 | INR | 5.45 | 5.95 | 5.45 | 5.9 | 5.9 | +0.2 (+3.51%) | 159,291 |
15 Jul 2014 | INR | 5.95 | 5.95 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 104,984 |
14 Jul 2014 | INR | 6.35 | 6.35 | 6 | 6 | 6 | -0.3 (-4.76%) | 41,581 |
11 Jul 2014 | INR | 6.65 | 6.75 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 73,413 |
10 Jul 2014 | INR | 6.2 | 6.6 | 6 | 6.6 | 6.6 | +0.3 (+4.76%) | 270,357 |
9 Jul 2014 | INR | 6.5 | 6.5 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 193,984 |
8 Jul 2014 | INR | 7.1 | 7.1 | 6.6 | 6.6 | 6.6 | -0.3 (-4.35%) | 136,503 |
7 Jul 2014 | INR | 6.65 | 7.1 | 6.65 | 6.9 | 6.9 | 0.0 (0.0%) | 112,523 |
4 Jul 2014 | INR | 7.1 | 7.1 | 6.5 | 6.9 | 6.9 | +0.1 (+1.47%) | 219,084 |
3 Jul 2014 | INR | 7.35 | 7.35 | 6.8 | 6.8 | 6.8 | -0.35 (-4.90%) | 186,025 |
2 Jul 2014 | INR | 7.4 | 7.4 | 7 | 7.15 | 7.15 | -0.05 (-0.69%) | 142,832 |
1 Jul 2014 | INR | 7 | 7.3 | 7 | 7.2 | 7.2 | +0.1 (+1.41%) | 135,040 |
30 Jun 2014 | INR | 7.2 | 7.4 | 6.9 | 7.1 | 7.1 | -0.05 (-0.70%) | 174,687 |
27 Jun 2014 | INR | 7.1 | 7.2 | 6.8 | 7.15 | 7.15 | +0.25 (+3.62%) | 150,647 |
26 Jun 2014 | INR | 7.2 | 7.2 | 6.75 | 6.9 | 6.9 | 0.0 (0.0%) | 106,848 |
25 Jun 2014 | INR | 7.2 | 7.3 | 6.9 | 6.9 | 6.9 | -0.2 (-2.82%) | 109,493 |
24 Jun 2014 | INR | 6.8 | 7.1 | 6.55 | 7.1 | 7.1 | +0.3 (+4.41%) | 116,504 |
23 Jun 2014 | INR | 6.8 | 6.85 | 6.45 | 6.8 | 6.8 | +0.25 (+3.82%) | 169,539 |
20 Jun 2014 | INR | 6.75 | 6.95 | 6.4 | 6.55 | 6.55 | -0.15 (-2.24%) | 154,369 |
19 Jun 2014 | INR | 6.7 | 7.2 | 6.7 | 6.7 | 6.7 | -0.35 (-4.96%) | 151,855 |
18 Jun 2014 | INR | 7 | 7.3 | 6.75 | 7.05 | 7.05 | -0.05 (-0.70%) | 283,573 |
17 Jun 2014 | INR | 6.65 | 7.2 | 6.65 | 7.1 | 7.1 | +0.1 (+1.43%) | 419,793 |
16 Jun 2014 | INR | 7 | 7 | 7 | 7 | 7 | -0.35 (-4.76%) | 65,425 |