Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2014 | INR | 11.79 | 11.79 | 11.3 | 11.5 | 1.15 | +0.18 (+1.59%) | 3,301 |
9 Jun 2014 | INR | 11.25 | 11.9 | 11.25 | 11.32 | 1.132 | -0.39 (-3.33%) | 4,920 |
6 Jun 2014 | INR | 12.16 | 12.16 | 11.1 | 11.71 | 1.171 | +0.12 (+1.04%) | 2,676 |
5 Jun 2014 | INR | 10.86 | 11.7 | 10.86 | 11.59 | 1.159 | +0.16 (+1.40%) | 1,934 |
4 Jun 2014 | INR | 10.98 | 11.49 | 10.49 | 11.43 | 1.143 | +0.47 (+4.29%) | 2,382 |
3 Jun 2014 | INR | 10.98 | 11.47 | 10.4 | 10.96 | 1.096 | +0.02 (+0.18%) | 3,535 |
2 Jun 2014 | INR | 11.28 | 11.28 | 10.22 | 10.94 | 1.094 | +0.19 (+1.77%) | 3,531 |
30 May 2014 | INR | 10.78 | 10.78 | 9.85 | 10.75 | 1.075 | +0.44 (+4.27%) | 610 |
29 May 2014 | INR | 9.33 | 10.31 | 9.33 | 10.31 | 1.031 | +0.49 (+4.99%) | 2,024 |
28 May 2014 | INR | 9.82 | 9.82 | 9.15 | 9.82 | 0.982 | +0.46 (+4.91%) | 481 |
27 May 2014 | INR | 9.55 | 9.55 | 9.36 | 9.36 | 0.936 | +0.26 (+2.86%) | 1,700 |
26 May 2014 | INR | 9.1 | 10.01 | 9.1 | 9.1 | 0.91 | -0.45 (-4.71%) | 5,367 |
23 May 2014 | INR | 10.45 | 10.45 | 9.51 | 9.55 | 0.955 | -0.46 (-4.60%) | 5,785 |
22 May 2014 | INR | 9.46 | 10.44 | 9.46 | 10.01 | 1.001 | +0.06 (+0.60%) | 4,122 |
21 May 2014 | INR | 10 | 10 | 9.95 | 9.95 | 0.995 | -0.52 (-4.97%) | 601 |
20 May 2014 | INR | 11 | 11.57 | 10.47 | 10.47 | 1.047 | -0.55 (-4.99%) | 5,040 |
19 May 2014 | INR | 11.02 | 11.02 | 11.02 | 11.02 | 1.102 | -0.57 (-4.92%) | 8,966 |
16 May 2014 | INR | 11.59 | 11.59 | 11.59 | 11.59 | 1.159 | -0.61 (-5%) | 3,200 |
15 May 2014 | INR | 12.4 | 12.4 | 11.6 | 12.2 | 1.22 | 0.0 (0.0%) | 874 |
14 May 2014 | INR | 12.2 | 12.2 | 12.2 | 12.2 | 1.22 | +0.2 (+1.67%) | 50 |
13 May 2014 | INR | 11.54 | 12.2 | 11.53 | 12 | 1.2 | -0.13 (-1.07%) | 1,202 |
12 May 2014 | INR | 13.02 | 13.02 | 11.8 | 12.13 | 1.213 | -0.27 (-2.18%) | 851 |
9 May 2014 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 1.24 | +0.4 (+3.33%) | 800 |
8 May 2014 | INR | 12.65 | 12.65 | 11.5 | 12 | 1.2 | -0.05 (-0.41%) | 2,300 |
7 May 2014 | INR | 12.99 | 12.99 | 12 | 12.05 | 1.205 | -0.51 (-4.06%) | 1,566 |
6 May 2014 | INR | 12.89 | 12.89 | 12.5 | 12.56 | 1.256 | +0.07 (+0.56%) | 1,596 |
5 May 2014 | INR | 13 | 13 | 11.89 | 12.49 | 1.249 | -0.02 (-0.16%) | 1,717 |
2 May 2014 | INR | 12.36 | 13.39 | 12.36 | 12.51 | 1.251 | -0.5 (-3.84%) | 719 |
30 Apr 2014 | INR | 13.75 | 13.99 | 12.82 | 13.01 | 1.301 | -0.48 (-3.56%) | 1,252 |
29 Apr 2014 | INR | 13 | 13.49 | 12.36 | 13.49 | 1.349 | +0.48 (+3.69%) | 3,249 |