Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | INR | 6 | 6 | 5.7 | 5.8 | 5.8 | -0.07 (-1.19%) | 46,601 |
28 Apr 2014 | INR | 6 | 6.05 | 5.86 | 5.87 | 5.87 | -0.03 (-0.51%) | 33,156 |
25 Apr 2014 | INR | 6.25 | 6.25 | 5.83 | 5.9 | 5.9 | -0.49 (-7.67%) | 21,421 |
23 Apr 2014 | INR | 6.25 | 6.49 | 6.23 | 6.39 | 6.39 | +0.24 (+3.90%) | 1,780 |
22 Apr 2014 | INR | 6.1 | 6.39 | 6.1 | 6.15 | 6.15 | +0.07 (+1.15%) | 7,080 |
21 Apr 2014 | INR | 6.01 | 6.45 | 6.01 | 6.08 | 6.08 | +0.02 (+0.33%) | 4,242 |
17 Apr 2014 | INR | 6.25 | 6.29 | 6.01 | 6.06 | 6.06 | -0.02 (-0.33%) | 148,410 |
16 Apr 2014 | INR | 6.4 | 6.4 | 6.06 | 6.08 | 6.08 | -0.3 (-4.70%) | 24,018 |
15 Apr 2014 | INR | 6 | 6.7 | 6 | 6.38 | 6.38 | +0.25 (+4.08%) | 21,817 |
11 Apr 2014 | INR | 6.25 | 7 | 6 | 6.13 | 6.13 | +0.14 (+2.34%) | 295,213 |
10 Apr 2014 | INR | 6.1 | 6.1 | 5.91 | 5.99 | 5.99 | -0.01 (-0.17%) | 15,570 |
9 Apr 2014 | INR | 6.15 | 6.15 | 6 | 6 | 6 | -0.22 (-3.54%) | 6,113 |
7 Apr 2014 | INR | 5.99 | 6.23 | 5.99 | 6.22 | 6.22 | +0.32 (+5.42%) | 11,505 |
4 Apr 2014 | INR | 5.9 | 6.06 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 10,400 |
3 Apr 2014 | INR | 6.22 | 6.22 | 5.9 | 5.9 | 5.9 | -0.17 (-2.80%) | 17,786 |
2 Apr 2014 | INR | 6.21 | 6.24 | 5.96 | 6.07 | 6.07 | +0.02 (+0.33%) | 7,050 |
1 Apr 2014 | INR | 6.5 | 6.5 | 5.91 | 6.05 | 6.05 | -0.21 (-3.35%) | 22,728 |
31 Mar 2014 | INR | 6 | 6.5 | 6 | 6.26 | 6.26 | +0.36 (+6.10%) | 21,789 |
28 Mar 2014 | INR | 5.76 | 5.9 | 5.76 | 5.9 | 5.9 | -0.09 (-1.50%) | 2,961 |
27 Mar 2014 | INR | 6.15 | 6.2 | 5.83 | 5.99 | 5.99 | -0.01 (-0.17%) | 2,828 |
26 Mar 2014 | INR | 6 | 6.19 | 5.83 | 6 | 6 | +0.11 (+1.87%) | 123,607 |
25 Mar 2014 | INR | 5.85 | 5.95 | 5.68 | 5.89 | 5.89 | +0.04 (+0.68%) | 252,148 |
24 Mar 2014 | INR | 5.9 | 6 | 5.8 | 5.85 | 5.85 | -0.42 (-6.70%) | 2,683 |
21 Mar 2014 | INR | 6.25 | 6.7 | 5.9 | 6.27 | 6.27 | +0.1 (+1.62%) | 884 |
20 Mar 2014 | INR | 5.9 | 6.17 | 5.9 | 6.17 | 6.17 | +0.14 (+2.32%) | 1,295 |
19 Mar 2014 | INR | 6.24 | 6.24 | 5.94 | 6.03 | 6.03 | -0.1 (-1.63%) | 510 |
18 Mar 2014 | INR | 6.2 | 6.2 | 5.81 | 6.13 | 6.13 | +0.13 (+2.17%) | 1,974 |
14 Mar 2014 | INR | 5.76 | 6.2 | 5.76 | 6 | 6 | +0.12 (+2.04%) | 1,845 |
13 Mar 2014 | INR | 6 | 6.17 | 5.82 | 5.88 | 5.88 | +0.03 (+0.51%) | 705 |
12 Mar 2014 | INR | 6.1 | 6.19 | 5.84 | 5.85 | 5.85 | -0.1 (-1.68%) | 873 |