Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2014 | INR | 2.85 | 2.85 | 2.75 | 2.8 | 2.8 | -0.1 (-3.45%) | 42,395 |
29 Jan 2014 | INR | 2.95 | 3.15 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 101,218 |
28 Jan 2014 | INR | 2.9 | 3 | 2.85 | 2.9 | 2.9 | +0.05 (+1.75%) | 61,985 |
27 Jan 2014 | INR | 3 | 3.05 | 2.85 | 2.85 | 2.85 | -0.2 (-6.56%) | 119,791 |
24 Jan 2014 | INR | 3.1 | 3.2 | 3 | 3.05 | 3.05 | -0.1 (-3.17%) | 109,300 |
23 Jan 2014 | INR | 3.15 | 3.35 | 3.15 | 3.15 | 3.15 | -0.1 (-3.08%) | 56,051 |
22 Jan 2014 | INR | 3.25 | 3.35 | 3.15 | 3.25 | 3.25 | -0.1 (-2.99%) | 176,701 |
21 Jan 2014 | INR | 3.4 | 3.45 | 3.05 | 3.35 | 3.35 | -0.05 (-1.47%) | 164,096 |
20 Jan 2014 | INR | 3.6 | 3.6 | 2.9 | 3.4 | 3.4 | -0.2 (-5.56%) | 115,513 |
17 Jan 2014 | INR | 3.75 | 3.75 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 63,274 |
16 Jan 2014 | INR | 3.65 | 3.75 | 3.6 | 3.75 | 3.75 | +0.05 (+1.35%) | 74,084 |
15 Jan 2014 | INR | 3.85 | 3.85 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 37,648 |
14 Jan 2014 | INR | 3.8 | 3.85 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 44,959 |
13 Jan 2014 | INR | 3.85 | 3.85 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 49,874 |
10 Jan 2014 | INR | 3.95 | 3.95 | 3.75 | 3.8 | 3.8 | -0.15 (-3.80%) | 85,967 |
9 Jan 2014 | INR | 4 | 4.15 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 71,387 |
8 Jan 2014 | INR | 4 | 4.25 | 3.95 | 4 | 4 | +0.1 (+2.56%) | 223,057 |
7 Jan 2014 | INR | 4 | 4.05 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 39,352 |
6 Jan 2014 | INR | 4.15 | 4.15 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 38,598 |
3 Jan 2014 | INR | 4.1 | 4.1 | 3.85 | 3.9 | 3.9 | -0.2 (-4.88%) | 81,614 |
2 Jan 2014 | INR | 3.9 | 4.35 | 3.75 | 4.1 | 4.1 | +0.2 (+5.13%) | 382,848 |
1 Jan 2014 | INR | 3.7 | 3.95 | 3.7 | 3.9 | 3.9 | +0.15 (+4%) | 76,871 |
31 Dec 2013 | INR | 3.75 | 3.8 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 71,601 |
30 Dec 2013 | INR | 3.85 | 3.85 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 86,541 |
27 Dec 2013 | INR | 3.85 | 3.9 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 53,652 |
26 Dec 2013 | INR | 3.75 | 3.9 | 3.7 | 3.8 | 3.8 | +0.1 (+2.70%) | 169,124 |
24 Dec 2013 | INR | 3.6 | 3.85 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 50,203 |
23 Dec 2013 | INR | 3.8 | 3.8 | 3.55 | 3.65 | 3.65 | +0.05 (+1.39%) | 79,906 |
20 Dec 2013 | INR | 3.65 | 3.7 | 3.55 | 3.6 | 3.6 | -0.1 (-2.70%) | 110,724 |
19 Dec 2013 | INR | 3.85 | 3.9 | 3.65 | 3.7 | 3.7 | -0.15 (-3.90%) | 119,548 |