Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2014 | INR | 4.73 | 4.73 | 4.29 | 4.41 | 4.41 | -0.1 (-2.22%) | 4,852 |
3 Jun 2014 | INR | 4.56 | 4.56 | 4.18 | 4.51 | 4.51 | +0.16 (+3.68%) | 1,601 |
2 Jun 2014 | INR | 4.35 | 4.77 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 7,580 |
30 May 2014 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.23 (-4.81%) | 120 |
29 May 2014 | INR | 4.76 | 4.8 | 4.76 | 4.78 | 4.78 | -0.2 (-4.02%) | 2,999 |
28 May 2014 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 100 |
27 May 2014 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.26 (-4.96%) | 886 |
26 May 2014 | INR | 5.4 | 5.4 | 5.06 | 5.24 | 5.24 | +0.09 (+1.75%) | 1,183 |
23 May 2014 | INR | 5.2 | 5.46 | 5.01 | 5.15 | 5.15 | -0.05 (-0.96%) | 6,851 |
22 May 2014 | INR | 5.23 | 5.23 | 4.9 | 5.2 | 5.2 | +0.21 (+4.21%) | 10,176 |
21 May 2014 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | +0.45 (+9.91%) | 950 |
20 May 2014 | INR | 4.53 | 4.54 | 4.51 | 4.54 | 4.54 | +0.4 (+9.66%) | 1,570 |
19 May 2014 | INR | 4.1 | 4.14 | 4.1 | 4.14 | 4.14 | +0.37 (+9.81%) | 4,053 |
16 May 2014 | INR | 3.85 | 4 | 3.77 | 3.77 | 3.77 | -0.31 (-7.60%) | 502 |
15 May 2014 | INR | 4.15 | 4.15 | 3.71 | 4.08 | 4.08 | +0.3 (+7.94%) | 4,926 |
14 May 2014 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.31 (-7.58%) | 2,396 |
13 May 2014 | INR | 3.65 | 4.09 | 3.65 | 4.09 | 4.09 | +0.08 (+2.00%) | 5,041 |
12 May 2014 | INR | 3.75 | 4.01 | 3.75 | 4.01 | 4.01 | +0.35 (+9.56%) | 3,058 |
9 May 2014 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.08 (-2.14%) | 52 |
8 May 2014 | INR | 3.7 | 3.74 | 3.7 | 3.74 | 3.74 | +0.06 (+1.63%) | 1,440 |
7 May 2014 | INR | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.04 (-1.08%) | 1 |
6 May 2014 | INR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.02 (-0.53%) | 0 |
5 May 2014 | INR | 3.93 | 3.93 | 3.74 | 3.74 | 3.74 | -0.05 (-1.32%) | 3,551 |
2 May 2014 | INR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | +0.04 (+1.07%) | 0 |
30 Apr 2014 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
29 Apr 2014 | INR | 3.9 | 3.9 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 1,002 |
28 Apr 2014 | INR | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | +0.02 (+0.54%) | 4,040 |
25 Apr 2014 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.08 (-2.12%) | 140 |
23 Apr 2014 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 0 |
22 Apr 2014 | INR | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +0.06 (+1.60%) | 200 |