Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 39 | 39 | 37.5 | 38.3 | 38.3 | -0.7 (-1.79%) | 8,319 |
10 Jun 2014 | INR | 38.2 | 39 | 37.7 | 39 | 39 | -0.4 (-1.02%) | 5,347 |
9 Jun 2014 | INR | 37.8 | 39.65 | 37.8 | 39.4 | 39.4 | +1.6 (+4.23%) | 4,296 |
6 Jun 2014 | INR | 35.45 | 37.8 | 35 | 37.8 | 37.8 | +1.8 (+5%) | 8,622 |
5 Jun 2014 | INR | 34.55 | 36.1 | 34.55 | 36 | 36 | +0.8 (+2.27%) | 2,153 |
4 Jun 2014 | INR | 35 | 35.2 | 35 | 35.2 | 35.2 | +1.65 (+4.92%) | 895 |
3 Jun 2014 | INR | 33.75 | 33.75 | 33.55 | 33.55 | 33.55 | -1.75 (-4.96%) | 1,541 |
2 Jun 2014 | INR | 34.3 | 35.3 | 34.15 | 35.3 | 35.3 | +1 (+2.92%) | 475 |
30 May 2014 | INR | 34.5 | 35.7 | 34.05 | 34.3 | 34.3 | -0.65 (-1.86%) | 4,378 |
29 May 2014 | INR | 35.9 | 36.65 | 34.85 | 34.95 | 34.95 | -1.6 (-4.38%) | 8,770 |
28 May 2014 | INR | 36 | 37 | 36 | 36.55 | 36.55 | +0.15 (+0.41%) | 2,564 |
27 May 2014 | INR | 37.5 | 38 | 36 | 36.4 | 36.4 | -1.1 (-2.93%) | 2,807 |
26 May 2014 | INR | 38 | 38.85 | 36.5 | 37.5 | 37.5 | +0.5 (+1.35%) | 8,730 |
23 May 2014 | INR | 36.5 | 37 | 33 | 37 | 37 | +3.25 (+9.63%) | 10,100 |
22 May 2014 | INR | 30.55 | 34.2 | 30.55 | 33.75 | 33.75 | +2.65 (+8.52%) | 7,847 |
21 May 2014 | INR | 32 | 33 | 31.05 | 31.1 | 31.1 | +1.05 (+3.49%) | 6,415 |
20 May 2014 | INR | 30 | 31.65 | 30 | 30.05 | 30.05 | -0.1 (-0.33%) | 1,408 |
19 May 2014 | INR | 29.65 | 30.65 | 28.6 | 30.15 | 30.15 | +1.1 (+3.79%) | 6,095 |
16 May 2014 | INR | 30 | 30 | 28.55 | 29.05 | 29.05 | -0.55 (-1.86%) | 4,918 |
15 May 2014 | INR | 31.55 | 31.55 | 28.2 | 29.6 | 29.6 | +0.1 (+0.34%) | 9,927 |
14 May 2014 | INR | 28.25 | 30.85 | 28.25 | 29.5 | 29.5 | +1.45 (+5.17%) | 2,887 |
13 May 2014 | INR | 29.55 | 31.45 | 27 | 28.05 | 28.05 | -0.95 (-3.28%) | 13,374 |
12 May 2014 | INR | 31 | 31 | 28.5 | 29 | 29 | -0.45 (-1.53%) | 5,212 |
9 May 2014 | INR | 30 | 30 | 29.25 | 29.45 | 29.45 | -0.7 (-2.32%) | 7,210 |
8 May 2014 | INR | 31 | 32 | 30.15 | 30.15 | 30.15 | -0.7 (-2.27%) | 2,302 |
7 May 2014 | INR | 30.7 | 31 | 30.3 | 30.85 | 30.85 | +1.3 (+4.40%) | 3,001 |
6 May 2014 | INR | 29.45 | 29.55 | 29.45 | 29.55 | 29.55 | +1.4 (+4.97%) | 800 |
5 May 2014 | INR | 29.5 | 29.65 | 28.15 | 28.15 | 28.15 | -1.45 (-4.90%) | 674 |
2 May 2014 | INR | 29.65 | 29.7 | 29.6 | 29.6 | 29.6 | +1.15 (+4.04%) | 491 |
30 Apr 2014 | INR | 29 | 29 | 28.45 | 28.45 | 28.45 | -0.1 (-0.35%) | 5,132 |