Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 2.87 | 3.08 | 2.86 | 2.95 | 2.95 | 0.0 (0.0%) | 27,251 |
10 Jun 2014 | INR | 2.95 | 3.09 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 58,285 |
9 Jun 2014 | INR | 2.91 | 2.95 | 2.71 | 2.95 | 2.95 | +0.14 (+4.98%) | 90,850 |
6 Jun 2014 | INR | 2.78 | 2.81 | 2.6 | 2.81 | 2.81 | +0.13 (+4.85%) | 96,933 |
5 Jun 2014 | INR | 2.79 | 2.79 | 2.51 | 2.68 | 2.68 | +0.03 (+1.13%) | 46,018 |
4 Jun 2014 | INR | 2.72 | 2.72 | 2.4 | 2.65 | 2.65 | +0.09 (+3.52%) | 36,930 |
3 Jun 2014 | INR | 2.82 | 2.82 | 2.46 | 2.56 | 2.56 | -0.01 (-0.39%) | 25,402 |
2 Jun 2014 | INR | 2.5 | 2.57 | 2.35 | 2.57 | 2.57 | +0.23 (+9.83%) | 41,708 |
30 May 2014 | INR | 2.4 | 2.47 | 2.22 | 2.34 | 2.34 | +0.07 (+3.08%) | 5,315 |
29 May 2014 | INR | 2.5 | 2.51 | 2.22 | 2.27 | 2.27 | -0.09 (-3.81%) | 11,427 |
28 May 2014 | INR | 2.4 | 2.53 | 2.23 | 2.36 | 2.36 | +0.04 (+1.72%) | 20,557 |
27 May 2014 | INR | 2.79 | 2.79 | 2.32 | 2.32 | 2.32 | -0.25 (-9.73%) | 26,513 |
26 May 2014 | INR | 2.34 | 2.57 | 2.34 | 2.57 | 2.57 | +0.23 (+9.83%) | 123,269 |
23 May 2014 | INR | 2.47 | 2.48 | 2.25 | 2.34 | 2.34 | -0.05 (-2.09%) | 91,092 |
22 May 2014 | INR | 2.17 | 2.48 | 2 | 2.39 | 2.39 | +0.29 (+13.81%) | 34,313 |
21 May 2014 | INR | 1.84 | 2.18 | 1.8 | 2.1 | 2.1 | +0.25 (+13.51%) | 214,338 |
20 May 2014 | INR | 1.74 | 1.85 | 1.73 | 1.85 | 1.85 | +0.18 (+10.78%) | 34,274 |
19 May 2014 | INR | 1.51 | 1.67 | 1.51 | 1.67 | 1.67 | +0.14 (+9.15%) | 4,702 |
16 May 2014 | INR | 1.84 | 1.84 | 1.48 | 1.53 | 1.53 | -0.1 (-6.13%) | 14,439 |
15 May 2014 | INR | 1.6 | 1.8 | 1.46 | 1.63 | 1.63 | -0.17 (-9.44%) | 14,298 |
14 May 2014 | INR | 1.78 | 1.82 | 1.58 | 1.8 | 1.8 | +0.28 (+18.42%) | 37,550 |
13 May 2014 | INR | 1.37 | 1.69 | 1.37 | 1.52 | 1.52 | +0.1 (+7.04%) | 17,870 |
12 May 2014 | INR | 1.52 | 1.52 | 1.4 | 1.42 | 1.42 | -0.16 (-10.13%) | 15,954 |
9 May 2014 | INR | 1.5 | 1.78 | 1.36 | 1.58 | 1.58 | -0.05 (-3.07%) | 14,811 |
8 May 2014 | INR | 1.56 | 1.67 | 1.51 | 1.63 | 1.63 | -0.15 (-8.43%) | 20,239 |
7 May 2014 | INR | 1.4 | 1.79 | 1.4 | 1.78 | 1.78 | +0.28 (+18.67%) | 2,751 |
6 May 2014 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 0 |
5 May 2014 | INR | 1.57 | 1.75 | 1.54 | 1.6 | 1.6 | -0.16 (-9.09%) | 14,005 |
2 May 2014 | INR | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,200 |
30 Apr 2014 | INR | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | +0.13 (+8.02%) | 2,701 |