Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2014 | INR | 9 | 9.85 | 9 | 9.55 | 9.55 | +0.3 (+3.24%) | 60,529 |
11 Sep 2014 | INR | 9.85 | 9.85 | 8.9 | 9.25 | 9.25 | -0.05 (-0.54%) | 18,231 |
10 Sep 2014 | INR | 9.5 | 10.2 | 8.65 | 9.3 | 9.3 | -0.3 (-3.12%) | 79,625 |
9 Sep 2014 | INR | 9.25 | 9.8 | 8.9 | 9.6 | 9.6 | +0.4 (+4.35%) | 92,208 |
8 Sep 2014 | INR | 8.05 | 9.55 | 8.05 | 9.2 | 9.2 | +0.85 (+10.18%) | 81,907 |
5 Sep 2014 | INR | 8.05 | 9 | 7.8 | 8.35 | 8.35 | +0.1 (+1.21%) | 25,655 |
4 Sep 2014 | INR | 8.55 | 8.6 | 7.9 | 8.25 | 8.25 | -0.05 (-0.60%) | 13,543 |
3 Sep 2014 | INR | 8.25 | 8.75 | 8.1 | 8.3 | 8.3 | +0.05 (+0.61%) | 32,332 |
2 Sep 2014 | INR | 7.75 | 8.5 | 7.6 | 8.25 | 8.25 | +0.2 (+2.48%) | 43,089 |
1 Sep 2014 | INR | 7.6 | 8.45 | 7.6 | 8.05 | 8.05 | +0.15 (+1.90%) | 24,775 |
28 Aug 2014 | INR | 7.95 | 8.3 | 7.65 | 7.9 | 7.9 | -0.25 (-3.07%) | 39,622 |
27 Aug 2014 | INR | 8.2 | 8.3 | 7.9 | 8.15 | 8.15 | +0.25 (+3.16%) | 11,913 |
26 Aug 2014 | INR | 7.8 | 8.2 | 7.6 | 7.9 | 7.9 | -0.25 (-3.07%) | 26,791 |
25 Aug 2014 | INR | 7.85 | 8.3 | 7.75 | 8.15 | 8.15 | +0.3 (+3.82%) | 32,804 |
22 Aug 2014 | INR | 8.2 | 8.3 | 7.65 | 7.85 | 7.85 | -0.35 (-4.27%) | 48,172 |
21 Aug 2014 | INR | 8.55 | 8.8 | 8.05 | 8.2 | 8.2 | -0.2 (-2.38%) | 39,009 |
20 Aug 2014 | INR | 7.75 | 9.05 | 7.75 | 8.4 | 8.4 | +0.15 (+1.82%) | 191,577 |
19 Aug 2014 | INR | 8.65 | 8.65 | 7.85 | 8.25 | 8.25 | +0.2 (+2.48%) | 19,343 |
18 Aug 2014 | INR | 7.85 | 8.3 | 7.85 | 8.05 | 8.05 | 0.0 (0.0%) | 31,180 |
14 Aug 2014 | INR | 7.95 | 8.6 | 7.9 | 8.05 | 8.05 | -0.05 (-0.62%) | 17,786 |
13 Aug 2014 | INR | 8.35 | 8.35 | 8 | 8.1 | 8.1 | -0.25 (-2.99%) | 32,170 |
12 Aug 2014 | INR | 8.3 | 8.85 | 8.2 | 8.35 | 8.35 | +0.05 (+0.60%) | 10,431 |
11 Aug 2014 | INR | 8.1 | 8.5 | 8.1 | 8.3 | 8.3 | +0.1 (+1.22%) | 13,117 |
8 Aug 2014 | INR | 8.2 | 8.3 | 8.2 | 8.2 | 8.2 | -0.25 (-2.96%) | 8,053 |
7 Aug 2014 | INR | 8.4 | 8.65 | 8.25 | 8.45 | 8.45 | -0.3 (-3.43%) | 19,820 |
6 Aug 2014 | INR | 8.5 | 8.8 | 8.5 | 8.75 | 8.75 | +0.4 (+4.79%) | 8,398 |
5 Aug 2014 | INR | 8.15 | 8.9 | 8.15 | 8.35 | 8.35 | -0.3 (-3.47%) | 10,355 |
4 Aug 2014 | INR | 8.4 | 8.8 | 8.4 | 8.65 | 8.65 | +0.15 (+1.76%) | 2,076 |
1 Aug 2014 | INR | 8.3 | 8.75 | 8.3 | 8.5 | 8.5 | -0.15 (-1.73%) | 2,576 |
31 Jul 2014 | INR | 8.5 | 8.8 | 8.45 | 8.65 | 8.65 | +0.1 (+1.17%) | 11,715 |