Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | INR | 6.2 | 6.63 | 6.2 | 6.49 | 6.49 | 0.0 (0.0%) | 29,290 |
19 Mar 2014 | INR | 7.12 | 7.12 | 6.44 | 6.49 | 6.49 | -0.29 (-4.28%) | 20,934 |
18 Mar 2014 | INR | 7.02 | 7.02 | 6.68 | 6.78 | 6.78 | +0.05 (+0.74%) | 45,409 |
14 Mar 2014 | INR | 6.3 | 6.73 | 6.2 | 6.73 | 6.73 | +0.24 (+3.70%) | 25,061 |
13 Mar 2014 | INR | 5.67 | 6.54 | 5.67 | 6.49 | 6.49 | +0.53 (+8.89%) | 59,561 |
12 Mar 2014 | INR | 6.1 | 6.3 | 5.71 | 5.96 | 5.96 | +0.05 (+0.85%) | 23,863 |
11 Mar 2014 | INR | 5.09 | 6.1 | 5.04 | 5.91 | 5.91 | +0.34 (+6.10%) | 27,620 |
10 Mar 2014 | INR | 5.96 | 5.96 | 5.18 | 5.57 | 5.57 | +0.15 (+2.77%) | 6,652 |
7 Mar 2014 | INR | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | +0.48 (+9.72%) | 12,996 |
6 Mar 2014 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | +0.19 (+4%) | 4,831 |
5 Mar 2014 | INR | 4.75 | 4.75 | 4.55 | 4.75 | 4.75 | +0.2 (+4.40%) | 7,490 |
4 Mar 2014 | INR | 4.55 | 4.55 | 4.26 | 4.55 | 4.55 | +0.19 (+4.36%) | 6,194 |
3 Mar 2014 | INR | 4.36 | 4.36 | 3.97 | 4.36 | 4.36 | +0.2 (+4.81%) | 11,788 |
28 Feb 2014 | INR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | +0.04 (+0.97%) | 206 |
26 Feb 2014 | INR | 4.02 | 4.26 | 3.97 | 4.12 | 4.12 | 0.0 (0.0%) | 6,065 |
25 Feb 2014 | INR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.09 (-2.14%) | 1,036 |
24 Feb 2014 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.2 (-4.54%) | 828 |
21 Feb 2014 | INR | 4.16 | 4.46 | 4.16 | 4.41 | 4.41 | +0.15 (+3.52%) | 2,754 |
20 Feb 2014 | INR | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 0.0 (0.0%) | 619 |
19 Feb 2014 | INR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.2 (-4.48%) | 206 |
18 Feb 2014 | INR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
17 Feb 2014 | INR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.04 (-0.89%) | 774 |
14 Feb 2014 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
13 Feb 2014 | INR | 4.65 | 4.65 | 4.5 | 4.5 | 4.5 | +0.04 (+0.90%) | 2,950 |
12 Feb 2014 | INR | 4.12 | 4.46 | 4.12 | 4.46 | 4.46 | +0.2 (+4.69%) | 2,426 |
11 Feb 2014 | INR | 3.97 | 4.26 | 3.97 | 4.26 | 4.26 | +0.19 (+4.67%) | 677 |
10 Feb 2014 | INR | 3.68 | 4.07 | 3.68 | 4.07 | 4.07 | +0.2 (+5.17%) | 685 |
7 Feb 2014 | INR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | +0.14 (+3.75%) | 1,032 |
6 Feb 2014 | INR | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.14 (-3.62%) | 9 |
5 Feb 2014 | INR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.2 (-4.91%) | 206 |