Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | INR | 2.74 | 3 | 2.74 | 2.84 | 2.84 | -0.04 (-1.39%) | 266,989 |
4 Sep 2014 | INR | 3 | 3.15 | 2.88 | 2.88 | 2.88 | -0.15 (-4.95%) | 51,385 |
3 Sep 2014 | INR | 3.05 | 3.05 | 2.96 | 3.03 | 3.03 | +0.12 (+4.12%) | 287,895 |
2 Sep 2014 | INR | 2.91 | 2.91 | 2.9 | 2.91 | 2.91 | +0.13 (+4.68%) | 76,387 |
1 Sep 2014 | INR | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | +0.13 (+4.91%) | 7,760 |
28 Aug 2014 | INR | 2.42 | 2.65 | 2.41 | 2.65 | 2.65 | +0.12 (+4.74%) | 458,037 |
27 Aug 2014 | INR | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.13 (-4.89%) | 186,470 |
26 Aug 2014 | INR | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.14 (-5%) | 223,478 |
25 Aug 2014 | INR | 2.81 | 2.89 | 2.8 | 2.8 | 2.8 | -0.14 (-4.76%) | 101,500 |
22 Aug 2014 | INR | 3 | 3 | 2.94 | 2.94 | 2.94 | -0.15 (-4.85%) | 116,926 |
21 Aug 2014 | INR | 3.09 | 3.1 | 3.09 | 3.09 | 3.09 | -0.16 (-4.92%) | 170,597 |
20 Aug 2014 | INR | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 196,399 |
19 Aug 2014 | INR | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.18 (-5%) | 43,079 |
18 Aug 2014 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.18 (-4.76%) | 42,725 |
14 Aug 2014 | INR | 3.74 | 3.78 | 3.62 | 3.78 | 3.78 | +0.18 (+5.00%) | 246,639 |
13 Aug 2014 | INR | 3.49 | 3.63 | 3.32 | 3.6 | 3.6 | +0.11 (+3.15%) | 206,776 |
12 Aug 2014 | INR | 3.79 | 3.79 | 3.49 | 3.49 | 3.49 | -0.18 (-4.90%) | 124,807 |
11 Aug 2014 | INR | 3.6 | 3.78 | 3.51 | 3.67 | 3.67 | +0.07 (+1.94%) | 107,884 |
8 Aug 2014 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.18 (-4.76%) | 70,317 |
7 Aug 2014 | INR | 4.14 | 4.14 | 3.77 | 3.78 | 3.78 | -0.18 (-4.55%) | 112,686 |
6 Aug 2014 | INR | 4 | 4.03 | 3.7 | 3.96 | 3.96 | +0.12 (+3.13%) | 255,884 |
5 Aug 2014 | INR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | +0.18 (+4.92%) | 26,020 |
4 Aug 2014 | INR | 3.32 | 3.66 | 3.32 | 3.66 | 3.66 | +0.17 (+4.87%) | 99,935 |
1 Aug 2014 | INR | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.18 (-4.90%) | 125,781 |
31 Jul 2014 | INR | 4.05 | 4.05 | 3.67 | 3.67 | 3.67 | -0.19 (-4.92%) | 442,065 |
30 Jul 2014 | INR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | +0.18 (+4.89%) | 26,000 |
28 Jul 2014 | INR | 3.68 | 3.68 | 3.45 | 3.68 | 3.68 | +0.17 (+4.84%) | 87,847 |
25 Jul 2014 | INR | 3.46 | 3.51 | 3.36 | 3.51 | 3.51 | +0.16 (+4.78%) | 235,926 |
24 Jul 2014 | INR | 3.4 | 3.45 | 3.16 | 3.35 | 3.35 | +0.06 (+1.82%) | 239,774 |
23 Jul 2014 | INR | 3.41 | 3.41 | 3.1 | 3.29 | 3.29 | +0.04 (+1.23%) | 382,962 |