Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 5.87 | 6.08 | 5.7 | 5.84 | 5.84 | -0.07 (-1.18%) | 80,423 |
10 Jun 2014 | INR | 6.64 | 6.64 | 5.9 | 5.91 | 5.91 | -0.35 (-5.59%) | 9,085 |
9 Jun 2014 | INR | 6.06 | 6.26 | 6.05 | 6.26 | 6.26 | +0.21 (+3.47%) | 1,625 |
6 Jun 2014 | INR | 6.06 | 7.09 | 5.9 | 6.05 | 6.05 | -0.02 (-0.33%) | 29,249 |
5 Jun 2014 | INR | 6.74 | 6.74 | 5.52 | 6.07 | 6.07 | +0.44 (+7.82%) | 10,208 |
4 Jun 2014 | INR | 6 | 6.48 | 5.4 | 5.63 | 5.63 | -0.23 (-3.92%) | 17,789 |
3 Jun 2014 | INR | 6.74 | 6.74 | 5.86 | 5.86 | 5.86 | -0.15 (-2.50%) | 1,678 |
2 Jun 2014 | INR | 6.48 | 6.48 | 5.88 | 6.01 | 6.01 | -0.19 (-3.06%) | 5,767 |
30 May 2014 | INR | 5.7 | 6.25 | 5.51 | 6.2 | 6.2 | +0.5 (+8.77%) | 1,640 |
29 May 2014 | INR | 6.7 | 6.7 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 7,230 |
28 May 2014 | INR | 6.5 | 6.5 | 5.7 | 5.75 | 5.75 | +0.15 (+2.68%) | 4,450 |
27 May 2014 | INR | 6.02 | 6.05 | 5.5 | 5.6 | 5.6 | -0.48 (-7.89%) | 9,400 |
26 May 2014 | INR | 6.99 | 6.99 | 6.05 | 6.08 | 6.08 | -0.28 (-4.40%) | 6,501 |
23 May 2014 | INR | 7.49 | 7.49 | 6.02 | 6.36 | 6.36 | -0.04 (-0.63%) | 7,277 |
22 May 2014 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | +0.39 (+6.49%) | 5 |
21 May 2014 | INR | 6.45 | 6.45 | 6.01 | 6.01 | 6.01 | +0.06 (+1.01%) | 1,003 |
20 May 2014 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.7 (+13.33%) | 15 |
19 May 2014 | INR | 5.16 | 6.21 | 5.16 | 5.25 | 5.25 | -0.5 (-8.70%) | 3,110 |
16 May 2014 | INR | 5.05 | 5.75 | 5.05 | 5.75 | 5.75 | +0.59 (+11.43%) | 3,661 |
15 May 2014 | INR | 4.75 | 5.3 | 4.75 | 5.16 | 5.16 | -0.13 (-2.46%) | 3,260 |
14 May 2014 | INR | 5.41 | 5.48 | 5.29 | 5.29 | 5.29 | -0.18 (-3.29%) | 12,710 |
13 May 2014 | INR | 5.6 | 5.84 | 5.46 | 5.47 | 5.47 | -0.08 (-1.44%) | 1,185 |
12 May 2014 | INR | 5.21 | 5.95 | 5.21 | 5.55 | 5.55 | +0.14 (+2.59%) | 3,675 |
9 May 2014 | INR | 5.81 | 5.81 | 5.25 | 5.41 | 5.41 | -0.12 (-2.17%) | 10,518 |
8 May 2014 | INR | 5.82 | 6.24 | 5.53 | 5.53 | 5.53 | -0.26 (-4.49%) | 8,000 |
7 May 2014 | INR | 5.78 | 6.24 | 5.78 | 5.79 | 5.79 | -0.07 (-1.19%) | 22,350 |
6 May 2014 | INR | 6 | 6.25 | 5.8 | 5.86 | 5.86 | 0.0 (0.0%) | 11,030 |
5 May 2014 | INR | 5.51 | 6 | 5.51 | 5.86 | 5.86 | +0.05 (+0.86%) | 15,386 |
2 May 2014 | INR | 5.8 | 5.81 | 5.8 | 5.81 | 5.81 | -0.19 (-3.17%) | 7,700 |
30 Apr 2014 | INR | 5.71 | 6.2 | 5.71 | 6 | 6 | +0.01 (+0.17%) | 9,801 |