Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2014 | INR | 7.22 | 7.22 | 6.59 | 6.97 | 6.97 | 0.0 (0.0%) | 18,761 |
11 Sep 2014 | INR | 6.83 | 7.22 | 6.83 | 6.97 | 6.97 | +0.14 (+2.05%) | 2,147 |
10 Sep 2014 | INR | 6.78 | 6.83 | 6.63 | 6.83 | 6.83 | -0.1 (-1.44%) | 1,497 |
9 Sep 2014 | INR | 6.54 | 6.93 | 6.1 | 6.93 | 6.93 | +0.63 (+10%) | 6,522 |
8 Sep 2014 | INR | 5.81 | 6.44 | 5.81 | 6.3 | 6.3 | +0.44 (+7.51%) | 4,078 |
5 Sep 2014 | INR | 5.81 | 6.3 | 5.81 | 5.86 | 5.86 | -0.19 (-3.14%) | 1,343 |
4 Sep 2014 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
3 Sep 2014 | INR | 6.01 | 6.25 | 6.01 | 6.05 | 6.05 | +0.09 (+1.51%) | 3,485 |
2 Sep 2014 | INR | 5.81 | 5.96 | 5.81 | 5.96 | 5.96 | -0.14 (-2.30%) | 1,062 |
1 Sep 2014 | INR | 5.81 | 6.15 | 5.71 | 6.1 | 6.1 | +0.19 (+3.21%) | 3,570 |
28 Aug 2014 | INR | 5.91 | 6.25 | 5.91 | 5.91 | 5.91 | -0.29 (-4.68%) | 524 |
27 Aug 2014 | INR | 6.3 | 6.3 | 5.96 | 6.2 | 6.2 | +0.05 (+0.81%) | 671 |
26 Aug 2014 | INR | 6.3 | 6.3 | 6.15 | 6.15 | 6.15 | -0.29 (-4.50%) | 2,632 |
25 Aug 2014 | INR | 6.78 | 6.78 | 6.44 | 6.44 | 6.44 | -0.29 (-4.31%) | 5,317 |
22 Aug 2014 | INR | 6.49 | 6.78 | 6.44 | 6.73 | 6.73 | +0.14 (+2.12%) | 3,991 |
21 Aug 2014 | INR | 6.78 | 6.78 | 6.59 | 6.59 | 6.59 | -0.04 (-0.60%) | 2,433 |
20 Aug 2014 | INR | 6.34 | 6.68 | 6.34 | 6.63 | 6.63 | +0.04 (+0.61%) | 6,401 |
19 Aug 2014 | INR | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.19 (-2.80%) | 2,295 |
18 Aug 2014 | INR | 6.93 | 6.97 | 6.54 | 6.78 | 6.78 | -0.1 (-1.45%) | 8,434 |
14 Aug 2014 | INR | 6.49 | 6.88 | 6.49 | 6.88 | 6.88 | +0.05 (+0.73%) | 361 |
13 Aug 2014 | INR | 6.88 | 6.97 | 6.83 | 6.83 | 6.83 | -0.29 (-4.07%) | 3,623 |
12 Aug 2014 | INR | 6.93 | 7.22 | 6.93 | 7.12 | 7.12 | 0.0 (0.0%) | 1,713 |
11 Aug 2014 | INR | 7.12 | 7.12 | 6.83 | 7.12 | 7.12 | +0.34 (+5.01%) | 2,415 |
8 Aug 2014 | INR | 6.78 | 7.12 | 6.78 | 6.78 | 6.78 | -0.34 (-4.78%) | 1,537 |
7 Aug 2014 | INR | 7.22 | 7.31 | 6.78 | 7.12 | 7.12 | +0.15 (+2.15%) | 12,343 |
6 Aug 2014 | INR | 6.78 | 6.97 | 6.73 | 6.97 | 6.97 | +0.29 (+4.34%) | 10,105 |
5 Aug 2014 | INR | 6.68 | 6.68 | 6.3 | 6.68 | 6.68 | +0.29 (+4.54%) | 3,380 |
4 Aug 2014 | INR | 5.81 | 6.39 | 5.81 | 6.39 | 6.39 | +0.29 (+4.75%) | 8,911 |
1 Aug 2014 | INR | 6.05 | 6.44 | 6.01 | 6.1 | 6.1 | -0.15 (-2.40%) | 14,379 |
31 Jul 2014 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.14 (-2.19%) | 1,088 |