Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2014 | INR | 7.25 | 7.25 | 6.57 | 7.25 | 14.5 | +0.34 (+4.92%) | 4,010 |
16 Sep 2014 | INR | 7.63 | 7.63 | 6.91 | 6.91 | 13.82 | -0.36 (-4.95%) | 15,600 |
15 Sep 2014 | INR | 7.27 | 7.28 | 7.04 | 7.27 | 14.54 | +0.67 (+10.15%) | 2,346 |
12 Sep 2014 | INR | 6.6 | 6.6 | 6.6 | 6.6 | 13.2 | -0.34 (-4.90%) | 0 |
11 Sep 2014 | INR | 6.94 | 6.94 | 6.94 | 6.94 | 13.88 | +0.33 (+4.99%) | 1,300 |
10 Sep 2014 | INR | 6.5 | 6.61 | 6.5 | 6.61 | 13.22 | +0.61 (+10.17%) | 5,090 |
9 Sep 2014 | INR | 6 | 6 | 6 | 6 | 12 | -0.3 (-4.76%) | 0 |
8 Sep 2014 | INR | 6.3 | 6.3 | 6.3 | 6.3 | 12.6 | +0.27 (+4.48%) | 15 |
5 Sep 2014 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 12.06 | +0.28 (+4.87%) | 50 |
4 Sep 2014 | INR | 5.21 | 5.75 | 5.21 | 5.75 | 11.5 | +0.53 (+10.15%) | 185 |
3 Sep 2014 | INR | 5.22 | 5.22 | 5.22 | 5.22 | 10.44 | -0.26 (-4.74%) | 0 |
2 Sep 2014 | INR | 6.02 | 6.02 | 5.48 | 5.48 | 10.96 | -0.26 (-4.53%) | 1,099 |
1 Sep 2014 | INR | 5.74 | 5.74 | 5.74 | 5.74 | 11.48 | +0.52 (+9.96%) | 1,040 |
28 Aug 2014 | INR | 5.22 | 5.22 | 5.22 | 5.22 | 10.44 | -0.25 (-4.57%) | 0 |
27 Aug 2014 | INR | 5.47 | 5.47 | 5 | 5.47 | 10.94 | +0.26 (+4.99%) | 1,010 |
26 Aug 2014 | INR | 4.97 | 5.21 | 4.97 | 5.21 | 10.42 | +0.24 (+4.83%) | 101 |
25 Aug 2014 | INR | 4.97 | 4.97 | 4.97 | 4.97 | 9.94 | +0.23 (+4.85%) | 4,000 |
22 Aug 2014 | INR | 4.3 | 4.74 | 4.3 | 4.74 | 9.48 | +0.22 (+4.87%) | 9,644 |
21 Aug 2014 | INR | 4.52 | 4.98 | 4.52 | 4.52 | 9.04 | -0.23 (-4.84%) | 10,928 |
20 Aug 2014 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 9.5 | -0.25 (-5%) | 7,100 |
19 Aug 2014 | INR | 4.74 | 5 | 4.74 | 5 | 10 | +0.02 (+0.40%) | 2,300 |
18 Aug 2014 | INR | 5 | 5 | 4.98 | 4.98 | 9.96 | -0.26 (-4.96%) | 4,140 |
14 Aug 2014 | INR | 5.78 | 5.78 | 5.24 | 5.24 | 10.48 | -0.27 (-4.90%) | 14,208 |
13 Aug 2014 | INR | 5.51 | 6.05 | 5.51 | 5.51 | 11.02 | -0.28 (-4.84%) | 3,110 |
12 Aug 2014 | INR | 5.78 | 5.79 | 5.78 | 5.79 | 11.58 | -0.29 (-4.77%) | 2,100 |
11 Aug 2014 | INR | 6.7 | 6.7 | 6.08 | 6.08 | 12.16 | -0.32 (-5%) | 1,800 |
8 Aug 2014 | INR | 5.88 | 6.4 | 5.88 | 6.4 | 12.8 | +0.22 (+3.56%) | 2,100 |
7 Aug 2014 | INR | 6.18 | 6.18 | 6.18 | 6.18 | 12.36 | -0.32 (-4.92%) | 2,101 |
6 Aug 2014 | INR | 6.48 | 6.5 | 6.48 | 6.5 | 13 | -0.32 (-4.69%) | 2,000 |
5 Aug 2014 | INR | 6.82 | 6.82 | 6.82 | 6.82 | 13.64 | -0.35 (-4.88%) | 1,100 |