Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 9.1 | 9.12 | 8.77 | 9.12 | 9.12 | +0.43 (+4.95%) | 5,545 |
10 Jun 2014 | INR | 8.78 | 8.78 | 8.5 | 8.69 | 8.69 | +0.28 (+3.33%) | 6,001 |
9 Jun 2014 | INR | 8.35 | 8.5 | 8.35 | 8.41 | 8.41 | +0.12 (+1.45%) | 6,595 |
6 Jun 2014 | INR | 8.02 | 8.48 | 8.01 | 8.29 | 8.29 | +0.11 (+1.34%) | 4,312 |
5 Jun 2014 | INR | 8.27 | 8.99 | 8.18 | 8.18 | 8.18 | -0.44 (-5.10%) | 7,441 |
4 Jun 2014 | INR | 8.66 | 8.75 | 8.62 | 8.62 | 8.62 | -0.45 (-4.96%) | 2,401 |
3 Jun 2014 | INR | 9.4 | 9.4 | 9 | 9.07 | 9.07 | -0.33 (-3.51%) | 8,110 |
2 Jun 2014 | INR | 9.1 | 9.4 | 9 | 9.4 | 9.4 | +0.03 (+0.32%) | 852 |
30 May 2014 | INR | 9.19 | 9.43 | 8.75 | 9.37 | 9.37 | +0.38 (+4.23%) | 4,403 |
29 May 2014 | INR | 9.5 | 9.5 | 8.98 | 8.99 | 8.99 | -0.46 (-4.87%) | 3,687 |
28 May 2014 | INR | 9 | 9.45 | 8.8 | 9.45 | 9.45 | +0.45 (+5%) | 6,036 |
27 May 2014 | INR | 8.45 | 9.24 | 8.4 | 9 | 9 | +0.2 (+2.27%) | 4,614 |
26 May 2014 | INR | 8.8 | 9.17 | 8.8 | 8.8 | 8.8 | +0.05 (+0.57%) | 4,416 |
23 May 2014 | INR | 8.98 | 9 | 8.3 | 8.75 | 8.75 | +0.17 (+1.98%) | 9,098 |
22 May 2014 | INR | 8.58 | 8.59 | 8.1 | 8.58 | 8.58 | +0.39 (+4.76%) | 12,518 |
21 May 2014 | INR | 8.3 | 8.4 | 7.6 | 8.19 | 8.19 | +0.19 (+2.38%) | 12,320 |
20 May 2014 | INR | 7.88 | 8 | 7.88 | 8 | 8 | -0.29 (-3.50%) | 2,825 |
19 May 2014 | INR | 7.6 | 8.29 | 7.6 | 8.29 | 8.29 | +0.56 (+7.24%) | 1,795 |
16 May 2014 | INR | 7.16 | 8.49 | 7.16 | 7.73 | 7.73 | -0.16 (-2.03%) | 964 |
15 May 2014 | INR | 7.89 | 7.89 | 7.25 | 7.89 | 7.89 | +0.71 (+9.89%) | 14,489 |
14 May 2014 | INR | 6.5 | 7.18 | 6.5 | 7.18 | 7.18 | +0.65 (+9.95%) | 4,411 |
13 May 2014 | INR | 6.2 | 6.71 | 6.2 | 6.53 | 6.53 | +0.43 (+7.05%) | 2,717 |
12 May 2014 | INR | 6.39 | 6.97 | 6.01 | 6.1 | 6.1 | -0.25 (-3.94%) | 4,248 |
9 May 2014 | INR | 7.2 | 7.47 | 6.21 | 6.35 | 6.35 | -0.54 (-7.84%) | 8,429 |
8 May 2014 | INR | 7.1 | 7.1 | 6.67 | 6.89 | 6.89 | -0.52 (-7.02%) | 4,112 |
7 May 2014 | INR | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 (0.0%) | 1,000 |
6 May 2014 | INR | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.38 (-4.88%) | 0 |
5 May 2014 | INR | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | +0.35 (+4.70%) | 5 |
2 May 2014 | INR | 7 | 7.44 | 6.78 | 7.44 | 7.44 | +0.31 (+4.35%) | 5,140 |
30 Apr 2014 | INR | 7.83 | 7.83 | 7.11 | 7.13 | 7.13 | -0.35 (-4.68%) | 2,234 |