Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2014 | INR | 6.19 | 6.19 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 505 |
23 May 2014 | INR | 6.25 | 6.25 | 5.9 | 5.9 | 5.9 | -0.08 (-1.34%) | 305 |
22 May 2014 | INR | 6.29 | 6.29 | 5.98 | 5.98 | 5.98 | -0.31 (-4.93%) | 50 |
21 May 2014 | INR | 6.31 | 6.31 | 6.29 | 6.29 | 6.29 | +0.27 (+4.49%) | 2,025 |
20 May 2014 | INR | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | +0.28 (+4.88%) | 25 |
19 May 2014 | INR | 5.47 | 5.74 | 5.47 | 5.74 | 5.74 | +0.27 (+4.94%) | 3,090 |
16 May 2014 | INR | 6 | 6 | 5.47 | 5.47 | 5.47 | -0.28 (-4.87%) | 151 |
15 May 2014 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.25 (+4.55%) | 25 |
14 May 2014 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.25 (+4.76%) | 31 |
13 May 2014 | INR | 5.3 | 5.3 | 4.93 | 5.25 | 5.25 | +0.07 (+1.35%) | 1,455 |
12 May 2014 | INR | 5.62 | 5.62 | 5.18 | 5.18 | 5.18 | -0.27 (-4.95%) | 125 |
9 May 2014 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.25 (+4.81%) | 500 |
8 May 2014 | INR | 4.73 | 5.2 | 4.73 | 5.2 | 5.2 | +0.23 (+4.63%) | 1,005 |
7 May 2014 | INR | 4.52 | 4.97 | 4.52 | 4.97 | 4.97 | +0.22 (+4.63%) | 646 |
6 May 2014 | INR | 4.89 | 4.89 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 109 |
5 May 2014 | INR | 4.99 | 4.99 | 4.78 | 4.99 | 4.99 | -0.04 (-0.80%) | 210 |
2 May 2014 | INR | 5.1 | 5.1 | 4.91 | 5.03 | 5.03 | -0.13 (-2.52%) | 3,351 |
30 Apr 2014 | INR | 4.94 | 5.17 | 4.94 | 5.16 | 5.16 | -0.03 (-0.58%) | 2,220 |
29 Apr 2014 | INR | 5.2 | 5.2 | 5.19 | 5.19 | 5.19 | +0.45 (+9.49%) | 3,025 |
28 Apr 2014 | INR | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | +0.41 (+9.47%) | 25 |
25 Apr 2014 | INR | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | +0.35 (+8.79%) | 5 |
23 Apr 2014 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 5 |
22 Apr 2014 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 25 |
21 Apr 2014 | INR | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | +0.05 (+1.26%) | 105 |
17 Apr 2014 | INR | 4.35 | 4.35 | 4.34 | 3.98 | 3.98 | 0.0 (0.0%) | 10 |
16 Apr 2014 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +0.09 (+2.31%) | 5 |
15 Apr 2014 | INR | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | +0.07 (+1.83%) | 1,441 |
11 Apr 2014 | INR | 4.22 | 4.22 | 3.52 | 3.82 | 3.82 | -0.09 (-2.30%) | 10,106 |
10 Apr 2014 | INR | 4.24 | 4.24 | 3.82 | 3.91 | 3.91 | -0.3 (-7.13%) | 6,808 |
9 Apr 2014 | INR | 4.25 | 4.26 | 3.59 | 4.21 | 4.21 | +0.33 (+8.51%) | 12,117 |