Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 27.2 | 27.65 | 25.1 | 26.95 | 26.95 | +0.55 (+2.08%) | 4,440 |
10 Jun 2014 | INR | 27.5 | 27.5 | 26.4 | 26.4 | 26.4 | -1 (-3.65%) | 450 |
9 Jun 2014 | INR | 26.9 | 27.4 | 26.9 | 27.4 | 27.4 | +0.9 (+3.40%) | 1,330 |
6 Jun 2014 | INR | 26 | 27.3 | 26 | 26.5 | 26.5 | +0.25 (+0.95%) | 4,860 |
5 Jun 2014 | INR | 25.7 | 26.25 | 25.7 | 26.25 | 26.25 | +1.25 (+5%) | 4,564 |
4 Jun 2014 | INR | 25.75 | 25.75 | 24.7 | 25 | 25 | +0.45 (+1.83%) | 12,955 |
3 Jun 2014 | INR | 25.5 | 26 | 24.55 | 24.55 | 24.55 | -0.8 (-3.16%) | 3,100 |
2 Jun 2014 | INR | 25.65 | 25.7 | 25.2 | 25.35 | 25.35 | +0.85 (+3.47%) | 3,749 |
30 May 2014 | INR | 25.3 | 25.4 | 24.35 | 24.5 | 24.5 | +0.3 (+1.24%) | 25,780 |
29 May 2014 | INR | 23.3 | 24.2 | 23.3 | 24.2 | 24.2 | -0.3 (-1.22%) | 8,400 |
28 May 2014 | INR | 25 | 25.35 | 24.2 | 24.5 | 24.5 | -0.7 (-2.78%) | 3,660 |
27 May 2014 | INR | 25.7 | 25.7 | 24.25 | 25.2 | 25.2 | +0.7 (+2.86%) | 3,379 |
26 May 2014 | INR | 25.25 | 25.25 | 24.5 | 24.5 | 24.5 | +0.45 (+1.87%) | 3,216 |
23 May 2014 | INR | 24.05 | 24.05 | 23.95 | 24.05 | 24.05 | +1.1 (+4.79%) | 2,051 |
22 May 2014 | INR | 23.25 | 23.25 | 22 | 22.95 | 22.95 | +0.8 (+3.61%) | 1,570 |
21 May 2014 | INR | 22.15 | 22.15 | 21.05 | 22.15 | 22.15 | +1.05 (+4.98%) | 1,820 |
20 May 2014 | INR | 19.7 | 21.1 | 19.7 | 21.1 | 21.1 | +0.95 (+4.71%) | 1,525 |
19 May 2014 | INR | 20 | 21.65 | 19.7 | 20.15 | 20.15 | -0.5 (-2.42%) | 12,250 |
16 May 2014 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1 (-4.62%) | 100 |
15 May 2014 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.05 (-0.23%) | 0 |
14 May 2014 | INR | 21.75 | 22 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 3,700 |
13 May 2014 | INR | 22.85 | 23.5 | 22.8 | 22.8 | 22.8 | -0.7 (-2.98%) | 600 |
12 May 2014 | INR | 22.8 | 23.75 | 22.8 | 23.5 | 23.5 | 0.0 (0.0%) | 560 |
9 May 2014 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | -0.3 (-1.26%) | 50 |
8 May 2014 | INR | 22 | 23.8 | 21.8 | 23.8 | 23.8 | +1.25 (+5.54%) | 3,700 |
7 May 2014 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.35 (-1.53%) | 0 |
6 May 2014 | INR | 22.5 | 22.9 | 22.5 | 22.9 | 22.9 | -0.25 (-1.08%) | 415 |
5 May 2014 | INR | 23.35 | 24 | 23.15 | 23.15 | 23.15 | -0.55 (-2.32%) | 1,732 |
2 May 2014 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | +0.25 (+1.07%) | 25 |
30 Apr 2014 | INR | 23.4 | 23.45 | 23.4 | 23.45 | 23.45 | -0.55 (-2.29%) | 745 |