Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | INR | 7.35 | 7.79 | 7.3 | 7.32 | 7.32 | -0.68 (-8.50%) | 11,102 |
4 Sep 2014 | INR | 7.62 | 8 | 7.6 | 8 | 8 | +0.01 (+0.13%) | 1,676 |
3 Sep 2014 | INR | 7.43 | 7.99 | 7.43 | 7.99 | 7.99 | +0.24 (+3.10%) | 71 |
2 Sep 2014 | INR | 7.81 | 7.81 | 7.35 | 7.75 | 7.75 | +0.31 (+4.17%) | 145 |
1 Sep 2014 | INR | 7.01 | 7.5 | 7.01 | 7.44 | 7.44 | +0.13 (+1.78%) | 1,570 |
28 Aug 2014 | INR | 7.55 | 7.55 | 7.31 | 7.31 | 7.31 | -0.25 (-3.31%) | 1,004 |
27 Aug 2014 | INR | 7.71 | 7.71 | 7.56 | 7.56 | 7.56 | -0.38 (-4.79%) | 1,400 |
26 Aug 2014 | INR | 8 | 8.14 | 7.55 | 7.94 | 7.94 | +0.04 (+0.51%) | 5,769 |
25 Aug 2014 | INR | 8.07 | 8.07 | 7.52 | 7.9 | 7.9 | +0.2 (+2.60%) | 1,038 |
22 Aug 2014 | INR | 8 | 8.28 | 7.5 | 7.7 | 7.7 | -0.19 (-2.41%) | 4,922 |
21 Aug 2014 | INR | 7.89 | 8.3 | 7.88 | 7.89 | 7.89 | -0.39 (-4.71%) | 73 |
20 Aug 2014 | INR | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | +0.38 (+4.81%) | 26 |
19 Aug 2014 | INR | 8 | 8 | 7.8 | 7.9 | 7.9 | -0.31 (-3.78%) | 1,212 |
18 Aug 2014 | INR | 8 | 8.21 | 7.86 | 8.21 | 8.21 | +0.39 (+4.99%) | 506 |
14 Aug 2014 | INR | 8 | 8 | 7.82 | 7.82 | 7.82 | -0.08 (-1.01%) | 3 |
13 Aug 2014 | INR | 7.82 | 8.3 | 7.82 | 7.9 | 7.9 | -0.22 (-2.71%) | 2,806 |
12 Aug 2014 | INR | 7.93 | 8.41 | 7.93 | 8.12 | 8.12 | +0.1 (+1.25%) | 58 |
11 Aug 2014 | INR | 8.01 | 8.03 | 8 | 8.02 | 8.02 | -0.2 (-2.43%) | 2,001 |
8 Aug 2014 | INR | 7.77 | 8.45 | 7.77 | 8.22 | 8.22 | +0.17 (+2.11%) | 303 |
7 Aug 2014 | INR | 8.38 | 8.4 | 8.05 | 8.05 | 8.05 | +0.05 (+0.63%) | 1,013 |
6 Aug 2014 | INR | 8.05 | 8.05 | 8 | 8 | 8 | +0.32 (+4.17%) | 4,772 |
5 Aug 2014 | INR | 7.5 | 7.68 | 7.5 | 7.68 | 7.68 | +0.36 (+4.92%) | 1,200 |
4 Aug 2014 | INR | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | +0.34 (+4.87%) | 4,797 |
1 Aug 2014 | INR | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.36 (-4.90%) | 1,096 |
31 Jul 2014 | INR | 8.09 | 8.09 | 7.34 | 7.34 | 7.34 | -0.37 (-4.80%) | 2,751 |
30 Jul 2014 | INR | 8.5 | 8.5 | 7.71 | 7.71 | 7.71 | -0.4 (-4.93%) | 1,505 |
28 Jul 2014 | INR | 8.92 | 8.92 | 8.11 | 8.11 | 8.11 | -0.39 (-4.59%) | 300 |
25 Jul 2014 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | +0.06 (+0.71%) | 75 |
24 Jul 2014 | INR | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | +0.4 (+4.98%) | 100 |
23 Jul 2014 | INR | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | +0.38 (+4.96%) | 100 |