Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2015 | INR | 1.45 | 1.45 | 1.21 | 1.27 | 1.27 | -0.13 (-9.29%) | 44,285 |
3 Mar 2015 | INR | 1.3 | 1.43 | 1.25 | 1.4 | 1.4 | +0.2 (+16.67%) | 21,510 |
2 Mar 2015 | INR | 1.39 | 1.39 | 1.2 | 1.2 | 1.2 | +0.11 (+10.09%) | 16,482 |
27 Feb 2015 | INR | 1.08 | 1.23 | 1.08 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,053 |
26 Feb 2015 | INR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 5,155 |
25 Feb 2015 | INR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 13,700 |
24 Feb 2015 | INR | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 19,560 |
23 Feb 2015 | INR | 1.15 | 1.2 | 1.1 | 1.18 | 1.18 | 0.0 (0.0%) | 524,583 |
20 Feb 2015 | INR | 1.24 | 1.24 | 1.11 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,871 |
19 Feb 2015 | INR | 1.28 | 1.28 | 1.1 | 1.16 | 1.16 | -0.05 (-4.13%) | 27,844 |
18 Feb 2015 | INR | 1.26 | 1.26 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 41,066 |
16 Feb 2015 | INR | 1.35 | 1.38 | 1.2 | 1.23 | 1.23 | -0.17 (-12.14%) | 584,425 |
13 Feb 2015 | INR | 1.39 | 1.66 | 1.25 | 1.4 | 1.4 | +0.01 (+0.72%) | 14,030 |
12 Feb 2015 | INR | 1.44 | 1.44 | 1.35 | 1.39 | 1.39 | -0.02 (-1.42%) | 4,250 |
11 Feb 2015 | INR | 1.48 | 1.48 | 1.35 | 1.41 | 1.41 | -0.02 (-1.40%) | 18,178 |
10 Feb 2015 | INR | 1.27 | 1.44 | 1.27 | 1.43 | 1.43 | +0.1 (+7.52%) | 154 |
9 Feb 2015 | INR | 1.37 | 1.42 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 26,676 |
6 Feb 2015 | INR | 1.4 | 1.5 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 68,637 |
5 Feb 2015 | INR | 1.42 | 1.49 | 1.41 | 1.41 | 1.41 | -0.08 (-5.37%) | 12,192 |
4 Feb 2015 | INR | 1.5 | 1.6 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 37,174 |
3 Feb 2015 | INR | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 0.0 (0.0%) | 555 |
2 Feb 2015 | INR | 1.74 | 1.74 | 1.43 | 1.48 | 1.48 | -0.01 (-0.67%) | 18,150 |
30 Jan 2015 | INR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.04 (+2.76%) | 110 |
29 Jan 2015 | INR | 1.45 | 1.45 | 1.28 | 1.45 | 1.45 | +0.11 (+8.21%) | 15,290 |
28 Jan 2015 | INR | 1.36 | 1.4 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 31,048 |
27 Jan 2015 | INR | 1.4 | 1.44 | 1.35 | 1.4 | 1.4 | -0.04 (-2.78%) | 705,857 |
23 Jan 2015 | INR | 1.44 | 1.44 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 708,000 |
22 Jan 2015 | INR | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 703,327 |
21 Jan 2015 | INR | 1.38 | 1.44 | 1.31 | 1.44 | 1.44 | -0.01 (-0.69%) | 730,141 |
20 Jan 2015 | INR | 1.45 | 1.45 | 1.33 | 1.45 | 1.45 | -0.04 (-2.68%) | 710,379 |