Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 4.5 | 4.5 | 4.16 | 4.28 | 4.28 | -0.02 (-0.47%) | 16,223 |
24 Jan 2014 | INR | 4.45 | 4.7 | 4.28 | 4.3 | 4.3 | -0.2 (-4.44%) | 26,476 |
23 Jan 2014 | INR | 4.59 | 4.62 | 4.25 | 4.5 | 4.5 | +0.08 (+1.81%) | 39,598 |
22 Jan 2014 | INR | 4.45 | 4.86 | 4.42 | 4.42 | 4.42 | -0.23 (-4.95%) | 52,400 |
21 Jan 2014 | INR | 4.8 | 4.8 | 4.58 | 4.65 | 4.65 | -0.15 (-3.12%) | 23,201 |
20 Jan 2014 | INR | 4.76 | 4.95 | 4.6 | 4.8 | 4.8 | -0.04 (-0.83%) | 9,402 |
17 Jan 2014 | INR | 4.68 | 4.9 | 4.61 | 4.84 | 4.84 | +0.16 (+3.42%) | 23,800 |
16 Jan 2014 | INR | 4.76 | 5.15 | 4.68 | 4.68 | 4.68 | -0.24 (-4.88%) | 45,896 |
15 Jan 2014 | INR | 4.8 | 5.1 | 4.8 | 4.92 | 4.92 | 0.0 (0.0%) | 33,854 |
14 Jan 2014 | INR | 4.95 | 5.25 | 4.92 | 4.92 | 4.92 | -0.25 (-4.84%) | 103,209 |
13 Jan 2014 | INR | 5.25 | 5.44 | 4.95 | 5.17 | 5.17 | -0.02 (-0.39%) | 129,980 |
10 Jan 2014 | INR | 5.43 | 5.43 | 5.18 | 5.19 | 5.19 | +0.01 (+0.19%) | 193,783 |
9 Jan 2014 | INR | 5.18 | 5.18 | 5 | 5.18 | 5.18 | +0.24 (+4.86%) | 145,656 |
8 Jan 2014 | INR | 4.99 | 5.01 | 4.65 | 4.94 | 4.94 | +0.16 (+3.35%) | 91,096 |
7 Jan 2014 | INR | 4.58 | 4.8 | 4.38 | 4.78 | 4.78 | +0.2 (+4.37%) | 75,171 |
6 Jan 2014 | INR | 4.46 | 4.63 | 4.44 | 4.58 | 4.58 | +0.13 (+2.92%) | 54,050 |
3 Jan 2014 | INR | 4.45 | 4.46 | 4.16 | 4.45 | 4.45 | +0.11 (+2.53%) | 50,578 |
2 Jan 2014 | INR | 4.37 | 4.6 | 4.18 | 4.34 | 4.34 | -0.05 (-1.14%) | 163,937 |
1 Jan 2014 | INR | 4.7 | 4.7 | 4.37 | 4.39 | 4.39 | -0.2 (-4.36%) | 147,219 |
31 Dec 2013 | INR | 4.61 | 4.84 | 4.55 | 4.59 | 4.59 | -0.02 (-0.43%) | 57,763 |
30 Dec 2013 | INR | 4.77 | 4.77 | 4.51 | 4.61 | 4.61 | +0.06 (+1.32%) | 125,198 |
27 Dec 2013 | INR | 4.57 | 4.57 | 4.5 | 4.55 | 4.55 | +0.19 (+4.36%) | 173,552 |
26 Dec 2013 | INR | 4.3 | 4.36 | 4.3 | 4.36 | 4.36 | +0.2 (+4.81%) | 165,162 |
24 Dec 2013 | INR | 4 | 4.17 | 3.85 | 4.16 | 4.16 | +0.18 (+4.52%) | 142,702 |
23 Dec 2013 | INR | 4.05 | 4.1 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 87,935 |
20 Dec 2013 | INR | 4 | 4.08 | 3.95 | 4.01 | 4.01 | +0.02 (+0.50%) | 67,216 |
19 Dec 2013 | INR | 4.06 | 4.2 | 3.92 | 3.99 | 3.99 | -0.08 (-1.97%) | 40,273 |
18 Dec 2013 | INR | 3.75 | 4.12 | 3.75 | 4.07 | 4.07 | +0.14 (+3.56%) | 83,085 |
17 Dec 2013 | INR | 3.93 | 3.93 | 3.9 | 3.93 | 3.93 | +0.18 (+4.80%) | 45,655 |
16 Dec 2013 | INR | 3.83 | 3.9 | 3.63 | 3.75 | 3.75 | -0.02 (-0.53%) | 30,939 |