Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 5.83 | 6 | 5.6 | 5.61 | 5.61 | -0.22 (-3.77%) | 2,188,931 |
10 Jun 2014 | INR | 5.86 | 6.43 | 5.83 | 5.83 | 5.83 | -0.3 (-4.89%) | 955,411 |
9 Jun 2014 | INR | 6.54 | 6.68 | 6.13 | 6.13 | 6.13 | -0.32 (-4.96%) | 2,752,499 |
6 Jun 2014 | INR | 6.15 | 6.45 | 6.05 | 6.45 | 6.45 | +0.3 (+4.88%) | 1,508,771 |
5 Jun 2014 | INR | 6.3 | 6.32 | 6.06 | 6.15 | 6.15 | -0.17 (-2.69%) | 1,843,620 |
4 Jun 2014 | INR | 6.98 | 6.98 | 6.32 | 6.32 | 6.32 | -0.33 (-4.96%) | 1,760,497 |
3 Jun 2014 | INR | 6.65 | 6.65 | 6.6 | 6.65 | 6.65 | +0.31 (+4.89%) | 1,302,189 |
2 Jun 2014 | INR | 6.1 | 6.34 | 6.1 | 6.34 | 6.34 | +0.3 (+4.97%) | 2,181,432 |
30 May 2014 | INR | 6.4 | 6.62 | 6.01 | 6.04 | 6.04 | -0.27 (-4.28%) | 2,404,940 |
29 May 2014 | INR | 6.6 | 6.8 | 6.26 | 6.31 | 6.31 | -0.22 (-3.37%) | 494,381 |
28 May 2014 | INR | 6.51 | 7.19 | 6.51 | 6.53 | 6.53 | -0.32 (-4.67%) | 1,802,760 |
27 May 2014 | INR | 7.25 | 7.25 | 6.85 | 6.85 | 6.85 | -0.36 (-4.99%) | 74,564 |
26 May 2014 | INR | 7.6 | 7.6 | 7.21 | 7.21 | 7.21 | -0.31 (-4.12%) | 1,758,617 |
23 May 2014 | INR | 8 | 8.18 | 7.5 | 7.52 | 7.52 | -0.34 (-4.33%) | 3,604,199 |
22 May 2014 | INR | 7.8 | 7.86 | 7.6 | 7.86 | 7.86 | +0.37 (+4.94%) | 1,961,421 |
21 May 2014 | INR | 7.39 | 7.49 | 7.19 | 7.49 | 7.49 | +0.35 (+4.90%) | 2,468,213 |
20 May 2014 | INR | 7.14 | 7.14 | 6.51 | 7.14 | 7.14 | +0.34 (+5%) | 778,039 |
19 May 2014 | INR | 6.5 | 6.8 | 6.41 | 6.8 | 6.8 | +0.32 (+4.94%) | 1,386,729 |
16 May 2014 | INR | 6.15 | 6.48 | 5.9 | 6.48 | 6.48 | +0.3 (+4.85%) | 427,328 |
15 May 2014 | INR | 6.11 | 6.32 | 5.91 | 6.18 | 6.18 | +0.07 (+1.15%) | 1,094,659 |
14 May 2014 | INR | 6.21 | 6.58 | 6.03 | 6.11 | 6.11 | -0.16 (-2.55%) | 690,913 |
13 May 2014 | INR | 6.1 | 6.37 | 5.99 | 6.27 | 6.27 | +0.2 (+3.29%) | 543,800 |
12 May 2014 | INR | 5.9 | 6.07 | 5.61 | 6.07 | 6.07 | +0.28 (+4.84%) | 104,438 |
9 May 2014 | INR | 6.24 | 6.24 | 5.75 | 5.79 | 5.79 | -0.25 (-4.14%) | 1,965,781 |
8 May 2014 | INR | 6.2 | 6.2 | 5.92 | 6.04 | 6.04 | -0.19 (-3.05%) | 1,748,724 |
7 May 2014 | INR | 6.3 | 6.39 | 6.15 | 6.23 | 6.23 | -0.04 (-0.64%) | 1,003,697 |
6 May 2014 | INR | 6.34 | 6.34 | 6.11 | 6.27 | 6.27 | +0.05 (+0.80%) | 148,669 |
5 May 2014 | INR | 6.15 | 6.22 | 6.15 | 6.22 | 6.22 | +0.12 (+1.97%) | 257,110 |
2 May 2014 | INR | 5.88 | 6.12 | 5.88 | 6.1 | 6.1 | +0.1 (+1.67%) | 1,331,014 |
30 Apr 2014 | INR | 5.78 | 6 | 5.78 | 6 | 6 | +0.11 (+1.87%) | 130,383 |