Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 33.1 | 34.75 | 32 | 32.7 | 32.7 | +0.4 (+1.24%) | 25,368 |
10 Jun 2014 | INR | 32.45 | 32.45 | 30.85 | 32.3 | 32.3 | +0.7 (+2.22%) | 10,332 |
9 Jun 2014 | INR | 32.8 | 33.65 | 31.4 | 31.6 | 31.6 | -1.35 (-4.10%) | 12,018 |
6 Jun 2014 | INR | 33.75 | 33.95 | 32.55 | 32.95 | 32.95 | +0.65 (+2.01%) | 21,897 |
5 Jun 2014 | INR | 33.2 | 33.95 | 31.7 | 32.3 | 32.3 | +0.75 (+2.38%) | 18,372 |
4 Jun 2014 | INR | 31.1 | 31.95 | 30.5 | 31.55 | 31.55 | +1.05 (+3.44%) | 9,996 |
3 Jun 2014 | INR | 31.9 | 32.55 | 30.35 | 30.5 | 30.5 | -0.05 (-0.16%) | 20,526 |
2 Jun 2014 | INR | 32.75 | 32.75 | 30 | 30.55 | 30.55 | +2.55 (+9.11%) | 64,183 |
30 May 2014 | INR | 30 | 30 | 28 | 28 | 28 | -0.95 (-3.28%) | 4,129 |
29 May 2014 | INR | 27.8 | 30.9 | 27.5 | 28.95 | 28.95 | +1.75 (+6.43%) | 7,006 |
28 May 2014 | INR | 27.5 | 28.4 | 27 | 27.2 | 27.2 | -0.3 (-1.09%) | 26,209 |
27 May 2014 | INR | 27.7 | 29 | 26.2 | 27.5 | 27.5 | -0.2 (-0.72%) | 2,957 |
26 May 2014 | INR | 30.1 | 30.4 | 27.6 | 27.7 | 27.7 | -1.7 (-5.78%) | 8,879 |
23 May 2014 | INR | 28 | 29.8 | 28 | 29.4 | 29.4 | +2.2 (+8.09%) | 33,922 |
22 May 2014 | INR | 26.85 | 27.75 | 26.4 | 27.2 | 27.2 | +2.15 (+8.58%) | 22,810 |
21 May 2014 | INR | 24.8 | 26.5 | 23.6 | 25.05 | 25.05 | -1.8 (-6.70%) | 5,575 |
20 May 2014 | INR | 25.5 | 26.85 | 22.75 | 26.85 | 26.85 | +1.4 (+5.50%) | 11,301 |
19 May 2014 | INR | 25 | 26.85 | 25 | 25.45 | 25.45 | +0.7 (+2.83%) | 5,607 |
16 May 2014 | INR | 25 | 26 | 24.75 | 24.75 | 24.75 | -0.45 (-1.79%) | 4,912 |
15 May 2014 | INR | 25.05 | 25.35 | 25.05 | 25.2 | 25.2 | -0.05 (-0.20%) | 1,735 |
14 May 2014 | INR | 25.5 | 27 | 25.1 | 25.25 | 25.25 | -0.5 (-1.94%) | 3,321 |
13 May 2014 | INR | 26.25 | 26.75 | 25.6 | 25.75 | 25.75 | -0.75 (-2.83%) | 7,346 |
12 May 2014 | INR | 27.25 | 27.25 | 26.5 | 26.5 | 26.5 | -0.9 (-3.28%) | 1,096 |
9 May 2014 | INR | 27.5 | 27.5 | 27 | 27.4 | 27.4 | +0.5 (+1.86%) | 3,464 |
8 May 2014 | INR | 25.4 | 29 | 25.15 | 26.9 | 26.9 | +1.4 (+5.49%) | 10,226 |
7 May 2014 | INR | 26.85 | 26.85 | 25.2 | 25.5 | 25.5 | 0.0 (0.0%) | 4,240 |
6 May 2014 | INR | 26 | 26 | 25.5 | 25.5 | 25.5 | -0.05 (-0.20%) | 6,601 |
5 May 2014 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.95 (-3.58%) | 200 |
2 May 2014 | INR | 26 | 26.5 | 25.5 | 26.5 | 26.5 | +0.1 (+0.38%) | 1,110 |
30 Apr 2014 | INR | 27.25 | 27.25 | 26.25 | 26.4 | 26.4 | -0.85 (-3.12%) | 4,871 |