Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2014 | INR | 8 | 8.19 | 7.41 | 8.13 | 8.13 | +0.33 (+4.23%) | 6,500 |
2 Jul 2014 | INR | 7.79 | 7.8 | 7.22 | 7.8 | 7.8 | +0.37 (+4.98%) | 43,700 |
1 Jul 2014 | INR | 7.55 | 7.69 | 7 | 7.43 | 7.43 | +0.1 (+1.36%) | 42,600 |
30 Jun 2014 | INR | 7.3 | 7.33 | 6.66 | 7.33 | 7.33 | +0.34 (+4.86%) | 47,900 |
27 Jun 2014 | INR | 7.3 | 7.64 | 6.92 | 6.99 | 6.99 | -0.29 (-3.98%) | 17,100 |
26 Jun 2014 | INR | 7.81 | 7.81 | 7.07 | 7.28 | 7.28 | -0.16 (-2.15%) | 3,600 |
25 Jun 2014 | INR | 7.83 | 7.83 | 7.44 | 7.44 | 7.44 | -0.39 (-4.98%) | 5,300 |
24 Jun 2014 | INR | 7.5 | 7.83 | 7.3 | 7.83 | 7.83 | +0.37 (+4.96%) | 32,700 |
23 Jun 2014 | INR | 6.76 | 7.46 | 6.76 | 7.46 | 7.46 | +0.35 (+4.92%) | 122,000 |
20 Jun 2014 | INR | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.37 (-4.95%) | 8,500 |
19 Jun 2014 | INR | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.39 (-4.96%) | 1,800 |
18 Jun 2014 | INR | 8.28 | 8.28 | 7.87 | 7.87 | 7.87 | -0.41 (-4.95%) | 32,800 |
17 Jun 2014 | INR | 9.09 | 9.09 | 8.23 | 8.28 | 8.28 | -0.38 (-4.39%) | 232,400 |
16 Jun 2014 | INR | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | +0.41 (+4.97%) | 8,500 |
13 Jun 2014 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.39 (+4.96%) | 36,700 |
12 Jun 2014 | INR | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | +0.37 (+4.94%) | 9,500 |
11 Jun 2014 | INR | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | +0.35 (+4.90%) | 7,300 |
10 Jun 2014 | INR | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | +0.34 (+5%) | 15,000 |
9 Jun 2014 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | +0.32 (+4.94%) | 3,300 |
6 Jun 2014 | INR | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | +0.3 (+4.85%) | 9,700 |
5 Jun 2014 | INR | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | +0.29 (+4.92%) | 10,600 |
4 Jun 2014 | INR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | +0.28 (+4.99%) | 8,000 |
3 Jun 2014 | INR | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | +0.26 (+4.86%) | 700 |
2 Jun 2014 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.25 (+4.90%) | 6,000 |
30 May 2014 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.24 (+4.94%) | 1,400 |
29 May 2014 | INR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.23 (+4.97%) | 500 |
28 May 2014 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | +0.22 (+4.99%) | 3,400 |
27 May 2014 | INR | 4.42 | 4.42 | 4.21 | 4.41 | 4.41 | +0.2 (+4.75%) | 37,900 |
26 May 2014 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | +0.2 (+4.99%) | 31,600 |
23 May 2014 | INR | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | +0.19 (+4.97%) | 34,600 |