Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 15.5 | 15.54 | 14.1 | 14.3 | 14.3 | -0.5 (-3.38%) | 7,116 |
10 Jun 2014 | INR | 14 | 14.84 | 13.56 | 14.8 | 14.8 | +0.66 (+4.67%) | 11,814 |
9 Jun 2014 | INR | 14.03 | 14.5 | 14.03 | 14.14 | 14.14 | +0.11 (+0.78%) | 10,705 |
6 Jun 2014 | INR | 13.99 | 14.03 | 13.75 | 14.03 | 14.03 | +0.66 (+4.94%) | 13,060 |
5 Jun 2014 | INR | 13.37 | 13.37 | 13.36 | 13.37 | 13.37 | +0.63 (+4.95%) | 7,635 |
4 Jun 2014 | INR | 12.7 | 12.74 | 12.7 | 12.74 | 12.74 | +0.6 (+4.94%) | 13,248 |
3 Jun 2014 | INR | 12.14 | 12.14 | 12.13 | 12.14 | 12.14 | +0.57 (+4.93%) | 3,470 |
2 Jun 2014 | INR | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | +0.55 (+4.99%) | 1,415 |
30 May 2014 | INR | 10.9 | 11.02 | 10.88 | 11.02 | 11.02 | +0.52 (+4.95%) | 5,293 |
29 May 2014 | INR | 10.45 | 10.5 | 10.4 | 10.5 | 10.5 | -0.19 (-1.78%) | 279 |
28 May 2014 | INR | 11.05 | 11.05 | 10.5 | 10.69 | 10.69 | +0.16 (+1.52%) | 1,645 |
27 May 2014 | INR | 10.58 | 10.58 | 10.53 | 10.53 | 10.53 | +0.18 (+1.74%) | 463 |
26 May 2014 | INR | 11.39 | 11.43 | 10.35 | 10.35 | 10.35 | -0.54 (-4.96%) | 27,302 |
23 May 2014 | INR | 10.7 | 10.89 | 10.21 | 10.89 | 10.89 | +0.99 (+10%) | 13,087 |
22 May 2014 | INR | 9.48 | 9.9 | 9.01 | 9.9 | 9.9 | +0.9 (+10%) | 26,427 |
21 May 2014 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 41 |
20 May 2014 | INR | 9 | 9 | 9 | 9 | 9 | +0.1 (+1.12%) | 1,190 |
19 May 2014 | INR | 9.14 | 9.14 | 7.75 | 8.9 | 8.9 | +0.57 (+6.84%) | 4,656 |
16 May 2014 | INR | 8.11 | 8.5 | 8.11 | 8.33 | 8.33 | +0.12 (+1.46%) | 4,159 |
15 May 2014 | INR | 8.24 | 8.35 | 8.2 | 8.21 | 8.21 | -0.04 (-0.48%) | 1,963 |
14 May 2014 | INR | 8.26 | 8.9 | 7.7 | 8.25 | 8.25 | -0.3 (-3.51%) | 10,640 |
13 May 2014 | INR | 8.69 | 8.89 | 8.37 | 8.55 | 8.55 | +0.39 (+4.78%) | 10,872 |
12 May 2014 | INR | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.04 (-0.49%) | 98 |
9 May 2014 | INR | 8.49 | 8.49 | 8.2 | 8.2 | 8.2 | -0.23 (-2.73%) | 950 |
8 May 2014 | INR | 9.25 | 9.25 | 8.1 | 8.43 | 8.43 | -0.17 (-1.98%) | 1,942 |
7 May 2014 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | +0.2 (+2.38%) | 25 |
6 May 2014 | INR | 8.41 | 8.44 | 8.4 | 8.4 | 8.4 | +0.32 (+3.96%) | 1,040 |
5 May 2014 | INR | 8.26 | 8.64 | 8.08 | 8.08 | 8.08 | -0.24 (-2.88%) | 226 |
2 May 2014 | INR | 8.28 | 8.89 | 8.25 | 8.32 | 8.32 | -0.2 (-2.35%) | 2,569 |
30 Apr 2014 | INR | 8.66 | 8.66 | 8.4 | 8.52 | 8.52 | +0.27 (+3.27%) | 8,443 |