Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2014 | INR | 4.18 | 4.5 | 4.17 | 4.46 | 4.46 | +0.19 (+4.45%) | 21,236 |
15 Jul 2014 | INR | 4.1 | 4.31 | 4.07 | 4.27 | 4.27 | +0.04 (+0.95%) | 22,856 |
14 Jul 2014 | INR | 4.2 | 4.44 | 4.06 | 4.23 | 4.23 | -0.28 (-6.21%) | 20,058 |
11 Jul 2014 | INR | 4.53 | 4.69 | 4.41 | 4.51 | 4.51 | -0.09 (-1.96%) | 28,554 |
10 Jul 2014 | INR | 4.46 | 4.74 | 4.46 | 4.6 | 4.6 | -0.01 (-0.22%) | 4,321 |
9 Jul 2014 | INR | 4.73 | 4.84 | 4.46 | 4.61 | 4.61 | -0.25 (-5.14%) | 24,833 |
8 Jul 2014 | INR | 5.1 | 5.1 | 4.86 | 4.86 | 4.86 | -0.24 (-4.71%) | 17,520 |
7 Jul 2014 | INR | 5 | 5.14 | 4.9 | 5.1 | 5.1 | +0.23 (+4.72%) | 51,879 |
4 Jul 2014 | INR | 4.7 | 4.93 | 4.48 | 4.87 | 4.87 | +0.16 (+3.40%) | 955,854 |
3 Jul 2014 | INR | 4.68 | 4.8 | 4.68 | 4.71 | 4.71 | -0.21 (-4.27%) | 19,303 |
2 Jul 2014 | INR | 5.12 | 5.12 | 4.92 | 4.92 | 4.92 | -0.25 (-4.84%) | 99,378 |
1 Jul 2014 | INR | 4.95 | 5.17 | 4.95 | 5.17 | 5.17 | +0.24 (+4.87%) | 67,680 |
30 Jun 2014 | INR | 5.05 | 5.05 | 4.86 | 4.93 | 4.93 | +0.07 (+1.44%) | 21,861 |
27 Jun 2014 | INR | 4.87 | 4.89 | 4.79 | 4.86 | 4.86 | +0.08 (+1.67%) | 27,166 |
26 Jun 2014 | INR | 4.95 | 4.99 | 4.76 | 4.78 | 4.78 | -0.23 (-4.59%) | 54,830 |
25 Jun 2014 | INR | 4.95 | 5.25 | 4.9 | 5.01 | 5.01 | +0.01 (+0.20%) | 49,205 |
24 Jun 2014 | INR | 5 | 5 | 4.72 | 5 | 5 | +0.1 (+2.04%) | 30,821 |
23 Jun 2014 | INR | 5.13 | 5.15 | 4.81 | 4.9 | 4.9 | -0.14 (-2.78%) | 19,230 |
20 Jun 2014 | INR | 4.85 | 5.15 | 4.71 | 5.04 | 5.04 | +0.11 (+2.23%) | 80,920 |
19 Jun 2014 | INR | 5.3 | 5.3 | 4.92 | 4.93 | 4.93 | -0.24 (-4.64%) | 84,481 |
18 Jun 2014 | INR | 5.32 | 5.42 | 5.05 | 5.17 | 5.17 | 0.0 (0.0%) | 40,476 |
17 Jun 2014 | INR | 5.05 | 5.26 | 5.05 | 5.17 | 5.17 | +0.16 (+3.19%) | 24,893 |
16 Jun 2014 | INR | 5.3 | 5.3 | 4.91 | 5.01 | 5.01 | -0.14 (-2.72%) | 32,046 |
13 Jun 2014 | INR | 5.35 | 5.4 | 5.15 | 5.15 | 5.15 | -0.27 (-4.98%) | 93,972 |
12 Jun 2014 | INR | 5.68 | 5.7 | 5.42 | 5.42 | 5.42 | -0.28 (-4.91%) | 62,749 |
11 Jun 2014 | INR | 5.51 | 5.9 | 5.42 | 5.7 | 5.7 | 0.0 (0.0%) | 123,028 |
10 Jun 2014 | INR | 6.1 | 6.1 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 98,200 |
9 Jun 2014 | INR | 6.17 | 6.17 | 5.86 | 6 | 6 | +0.12 (+2.04%) | 191,521 |
6 Jun 2014 | INR | 5.88 | 5.88 | 5.8 | 5.88 | 5.88 | +0.28 (+5.00%) | 54,409 |
5 Jun 2014 | INR | 5.5 | 5.6 | 5.15 | 5.6 | 5.6 | +0.26 (+4.87%) | 55,256 |