Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | INR | 7.8 | 7.82 | 7.15 | 7.21 | 7.21 | -0.31 (-4.12%) | 112,318 |
28 Apr 2014 | INR | 7.5 | 7.52 | 7.25 | 7.52 | 7.52 | +0.35 (+4.88%) | 259,642 |
25 Apr 2014 | INR | 7.16 | 7.17 | 7.16 | 7.17 | 7.17 | +0.34 (+4.98%) | 116,714 |
23 Apr 2014 | INR | 6.52 | 6.83 | 6.52 | 6.83 | 6.83 | +0.32 (+4.92%) | 87,056 |
22 Apr 2014 | INR | 6.4 | 6.52 | 6.25 | 6.51 | 6.51 | +0.3 (+4.83%) | 74,624 |
21 Apr 2014 | INR | 6.15 | 6.35 | 6.15 | 6.21 | 6.21 | -0.12 (-1.90%) | 23,852 |
17 Apr 2014 | INR | 6.35 | 6.42 | 6.11 | 6.33 | 6.33 | +0.21 (+3.43%) | 65,559 |
16 Apr 2014 | INR | 6 | 6.35 | 5.86 | 6.12 | 6.12 | +0.03 (+0.49%) | 21,728 |
15 Apr 2014 | INR | 6.02 | 6.24 | 6.02 | 6.09 | 6.09 | -0.24 (-3.79%) | 34,888 |
11 Apr 2014 | INR | 6.49 | 6.55 | 6 | 6.33 | 6.33 | +0.03 (+0.48%) | 70,434 |
10 Apr 2014 | INR | 6 | 6.3 | 5.99 | 6.3 | 6.3 | +0.3 (+5%) | 106,655 |
9 Apr 2014 | INR | 5.92 | 6.3 | 5.92 | 6 | 6 | -0.15 (-2.44%) | 46,810 |
7 Apr 2014 | INR | 6.11 | 6.59 | 6.05 | 6.15 | 6.15 | -0.15 (-2.38%) | 19,525 |
4 Apr 2014 | INR | 6.36 | 6.75 | 6.13 | 6.3 | 6.3 | -0.25 (-3.82%) | 109,562 |
3 Apr 2014 | INR | 6.11 | 6.64 | 5.86 | 6.55 | 6.55 | +0.51 (+8.44%) | 137,740 |
2 Apr 2014 | INR | 6 | 6.05 | 5.71 | 6.04 | 6.04 | +0.54 (+9.82%) | 283,234 |
1 Apr 2014 | INR | 5.35 | 5.5 | 5 | 5.5 | 5.5 | +0.5 (+10%) | 173,316 |
31 Mar 2014 | INR | 5 | 5.39 | 5 | 5 | 5 | +0.02 (+0.40%) | 92,323 |
28 Mar 2014 | INR | 5.05 | 5.35 | 4.92 | 4.98 | 4.98 | -0.22 (-4.23%) | 40,859 |
27 Mar 2014 | INR | 5.39 | 5.46 | 5.05 | 5.2 | 5.2 | +0.02 (+0.39%) | 47,021 |
26 Mar 2014 | INR | 4.91 | 5.27 | 4.9 | 5.18 | 5.18 | +0.25 (+5.07%) | 34,519 |
25 Mar 2014 | INR | 5.18 | 5.25 | 4.92 | 4.93 | 4.93 | -0.25 (-4.83%) | 20,665 |
24 Mar 2014 | INR | 5.24 | 5.39 | 4.94 | 5.18 | 5.18 | +0.26 (+5.28%) | 26,114 |
21 Mar 2014 | INR | 5.25 | 5.25 | 4.87 | 4.92 | 4.92 | -0.21 (-4.09%) | 9,447 |
20 Mar 2014 | INR | 5.1 | 5.23 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 5,480 |
19 Mar 2014 | INR | 5.15 | 5.2 | 4.7 | 5.14 | 5.14 | +0.2 (+4.05%) | 42,473 |
18 Mar 2014 | INR | 5.45 | 5.45 | 4.9 | 4.94 | 4.94 | -0.5 (-9.19%) | 70,172 |
14 Mar 2014 | INR | 5.42 | 5.6 | 5.41 | 5.44 | 5.44 | -0.09 (-1.63%) | 19,030 |
13 Mar 2014 | INR | 5.75 | 5.75 | 5.37 | 5.53 | 5.53 | -0.06 (-1.07%) | 21,620 |
12 Mar 2014 | INR | 5.5 | 5.79 | 5.5 | 5.59 | 5.59 | -0.15 (-2.61%) | 45,372 |