Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 12.11 | 15.15 | 12.11 | 15.15 | 15.15 | +2.52 (+19.95%) | 363,781 |
10 Jun 2014 | INR | 12.2 | 12.81 | 12 | 12.63 | 12.63 | +0.13 (+1.04%) | 20,564 |
9 Jun 2014 | INR | 12.5 | 12.95 | 12.29 | 12.5 | 12.5 | +0.34 (+2.80%) | 37,097 |
6 Jun 2014 | INR | 12 | 12.3 | 12 | 12.16 | 12.16 | +0.3 (+2.53%) | 27,330 |
5 Jun 2014 | INR | 11.84 | 12.22 | 11.72 | 11.86 | 11.86 | +0.16 (+1.37%) | 41,795 |
4 Jun 2014 | INR | 12.09 | 12.09 | 11.58 | 11.7 | 11.7 | +0.08 (+0.69%) | 32,571 |
3 Jun 2014 | INR | 12.6 | 12.6 | 11.5 | 11.62 | 11.62 | -0.45 (-3.73%) | 11,703 |
2 Jun 2014 | INR | 11.75 | 12.39 | 11.3 | 12.07 | 12.07 | +0.92 (+8.25%) | 34,682 |
30 May 2014 | INR | 11.55 | 12.04 | 11 | 11.15 | 11.15 | -0.47 (-4.04%) | 15,450 |
29 May 2014 | INR | 12.42 | 12.42 | 11.51 | 11.62 | 11.62 | -0.39 (-3.25%) | 12,322 |
28 May 2014 | INR | 12.05 | 12.45 | 11.85 | 12.01 | 12.01 | -0.31 (-2.52%) | 13,470 |
27 May 2014 | INR | 12.4 | 13 | 11.56 | 12.32 | 12.32 | +0.72 (+6.21%) | 36,879 |
26 May 2014 | INR | 13 | 13.5 | 11.55 | 11.6 | 11.6 | -1.35 (-10.42%) | 26,626 |
23 May 2014 | INR | 12.75 | 13.5 | 12.75 | 12.95 | 12.95 | +0.15 (+1.17%) | 46,706 |
22 May 2014 | INR | 12.99 | 13.3 | 12.51 | 12.8 | 12.8 | +0.45 (+3.64%) | 27,543 |
21 May 2014 | INR | 12.99 | 13.35 | 12.25 | 12.35 | 12.35 | -0.12 (-0.96%) | 37,553 |
20 May 2014 | INR | 11 | 12.6 | 10.8 | 12.47 | 12.47 | +1.66 (+15.36%) | 44,702 |
19 May 2014 | INR | 10.84 | 10.95 | 10.5 | 10.81 | 10.81 | +0.27 (+2.56%) | 27,150 |
16 May 2014 | INR | 10.2 | 11.29 | 10.2 | 10.54 | 10.54 | -0.59 (-5.30%) | 25,812 |
15 May 2014 | INR | 11 | 11.44 | 10.91 | 11.13 | 11.13 | +0.2 (+1.83%) | 20,874 |
14 May 2014 | INR | 10.67 | 11 | 10.67 | 10.93 | 10.93 | +0.08 (+0.74%) | 9,251 |
13 May 2014 | INR | 11 | 11.2 | 10.85 | 10.85 | 10.85 | -0.15 (-1.36%) | 9,301 |
12 May 2014 | INR | 11 | 11.2 | 10.75 | 11 | 11 | +0.02 (+0.18%) | 20,242 |
9 May 2014 | INR | 11.14 | 11.14 | 10.8 | 10.98 | 10.98 | +0.08 (+0.73%) | 14,911 |
8 May 2014 | INR | 10.7 | 11.22 | 10.58 | 10.9 | 10.9 | +0.09 (+0.83%) | 13,705 |
7 May 2014 | INR | 11.06 | 11.06 | 10.81 | 10.81 | 10.81 | +0.11 (+1.03%) | 2,150 |
6 May 2014 | INR | 11 | 11 | 10.7 | 10.7 | 10.7 | -0.3 (-2.73%) | 12,571 |
5 May 2014 | INR | 11.39 | 11.39 | 10.6 | 11 | 11 | +0.25 (+2.33%) | 15,386 |
2 May 2014 | INR | 10.95 | 11 | 10.64 | 10.75 | 10.75 | +0.07 (+0.66%) | 3,800 |
30 Apr 2014 | INR | 10.99 | 11 | 10.63 | 10.68 | 10.68 | -0.28 (-2.55%) | 7,155 |