Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 121 | 121 | 113.5 | 113.85 | 11.385 | -5.75 (-4.81%) | 11,707 |
10 Jun 2014 | INR | 118.5 | 123.45 | 118.35 | 119.6 | 11.96 | +7.1 (+6.31%) | 51,700 |
9 Jun 2014 | INR | 110.8 | 116.45 | 105.15 | 112.5 | 11.25 | +3.65 (+3.35%) | 42,998 |
6 Jun 2014 | INR | 115 | 118 | 105.2 | 108.85 | 10.885 | -2.45 (-2.20%) | 73,123 |
5 Jun 2014 | INR | 96.05 | 111.3 | 96.05 | 111.3 | 11.13 | +18.55 (+20%) | 204,239 |
4 Jun 2014 | INR | 81.75 | 92.75 | 81.75 | 92.75 | 9.275 | +15.45 (+19.99%) | 88,542 |
3 Jun 2014 | INR | 77.05 | 78.3 | 73.9 | 77.3 | 7.73 | +1.9 (+2.52%) | 1,643 |
2 Jun 2014 | INR | 76.1 | 76.1 | 75.1 | 75.4 | 7.54 | -1.6 (-2.08%) | 458 |
30 May 2014 | INR | 77.3 | 78 | 77 | 77 | 7.7 | -0.05 (-0.06%) | 928 |
29 May 2014 | INR | 79.2 | 79.7 | 75.25 | 77.05 | 7.705 | +0.6 (+0.78%) | 5,758 |
28 May 2014 | INR | 76.3 | 79.4 | 75.5 | 76.45 | 7.645 | +1.9 (+2.55%) | 3,926 |
27 May 2014 | INR | 74 | 74.95 | 71 | 74.55 | 7.455 | +0.35 (+0.47%) | 2,705 |
26 May 2014 | INR | 77.8 | 79.6 | 73 | 74.2 | 7.42 | -3.85 (-4.93%) | 1,729 |
23 May 2014 | INR | 80 | 80.25 | 76.5 | 78.05 | 7.805 | -1.4 (-1.76%) | 5,765 |
22 May 2014 | INR | 77 | 84.5 | 77 | 79.45 | 7.945 | +4 (+5.30%) | 10,665 |
21 May 2014 | INR | 75.95 | 77.5 | 75.05 | 75.45 | 7.545 | -0.1 (-0.13%) | 6,221 |
20 May 2014 | INR | 74.8 | 78 | 72.6 | 75.55 | 7.555 | +2.2 (+3.00%) | 10,984 |
19 May 2014 | INR | 71 | 74 | 71 | 73.35 | 7.335 | +4.15 (+6.00%) | 3,859 |
16 May 2014 | INR | 70.1 | 72.5 | 69.15 | 69.2 | 6.92 | -3 (-4.16%) | 2,579 |
15 May 2014 | INR | 68.9 | 74.55 | 68.9 | 72.2 | 7.22 | +3.3 (+4.79%) | 6,730 |
14 May 2014 | INR | 71.55 | 71.55 | 68.5 | 68.9 | 6.89 | -1.5 (-2.13%) | 767 |
13 May 2014 | INR | 71.85 | 77 | 70 | 70.4 | 7.04 | +4.4 (+6.67%) | 15,568 |
12 May 2014 | INR | 67 | 67 | 65.3 | 66 | 6.6 | +0.15 (+0.23%) | 2,127 |
9 May 2014 | INR | 64.65 | 66 | 64.65 | 65.85 | 6.585 | +0.85 (+1.31%) | 1,701 |
8 May 2014 | INR | 65.45 | 65.45 | 65 | 65 | 6.5 | 0.0 (0.0%) | 1,241 |
7 May 2014 | INR | 65 | 65 | 65 | 65 | 6.5 | -0.8 (-1.22%) | 0 |
6 May 2014 | INR | 66.5 | 66.5 | 65 | 65.8 | 6.58 | -0.6 (-0.90%) | 851 |
5 May 2014 | INR | 65.25 | 67 | 64.3 | 66.4 | 6.64 | +0.9 (+1.37%) | 1,910 |
2 May 2014 | INR | 66.5 | 67.1 | 65.35 | 65.5 | 6.55 | -2.2 (-3.25%) | 504 |
30 Apr 2014 | INR | 68.1 | 68.25 | 67 | 67.7 | 6.77 | +0.2 (+0.30%) | 2,127 |