Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | INR | 5.89 | 6.01 | 5.5 | 6 | 6 | +0.53 (+9.69%) | 16,964 |
22 Jul 2014 | INR | 5.41 | 5.94 | 5.38 | 5.47 | 5.47 | -0.32 (-5.53%) | 5,721 |
21 Jul 2014 | INR | 5.46 | 5.8 | 5.38 | 5.79 | 5.79 | 0.0 (0.0%) | 7,909 |
18 Jul 2014 | INR | 5.09 | 5.87 | 5.09 | 5.79 | 5.79 | +0.45 (+8.43%) | 7,459 |
17 Jul 2014 | INR | 5.02 | 5.74 | 5.02 | 5.34 | 5.34 | +0.11 (+2.10%) | 2,279 |
16 Jul 2014 | INR | 5.74 | 5.74 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 1,003 |
15 Jul 2014 | INR | 5.8 | 5.8 | 5.12 | 5.22 | 5.22 | -0.16 (-2.97%) | 8,491 |
14 Jul 2014 | INR | 5.25 | 5.5 | 5.25 | 5.38 | 5.38 | 0.0 (0.0%) | 307 |
11 Jul 2014 | INR | 5.45 | 5.99 | 5.32 | 5.38 | 5.38 | -0.29 (-5.11%) | 9,454 |
10 Jul 2014 | INR | 5.97 | 5.97 | 5.32 | 5.67 | 5.67 | +0.16 (+2.90%) | 1,762 |
9 Jul 2014 | INR | 6.2 | 6.23 | 5.4 | 5.51 | 5.51 | -0.16 (-2.82%) | 6,920 |
8 Jul 2014 | INR | 5.7 | 6 | 5.48 | 5.67 | 5.67 | -0.41 (-6.74%) | 7,513 |
7 Jul 2014 | INR | 6.14 | 6.64 | 6 | 6.08 | 6.08 | -0.03 (-0.49%) | 2,130 |
4 Jul 2014 | INR | 6.14 | 6.14 | 5.56 | 6.11 | 6.11 | +0.26 (+4.44%) | 16,672 |
3 Jul 2014 | INR | 6.24 | 6.24 | 5.75 | 5.85 | 5.85 | -0.18 (-2.99%) | 1,300 |
2 Jul 2014 | INR | 6.3 | 6.47 | 6.01 | 6.03 | 6.03 | -0.25 (-3.98%) | 4,920 |
1 Jul 2014 | INR | 6.23 | 6.28 | 5.72 | 6.28 | 6.28 | +0.29 (+4.84%) | 30,648 |
30 Jun 2014 | INR | 5.96 | 5.99 | 5.56 | 5.99 | 5.99 | +0.28 (+4.90%) | 14,994 |
27 Jun 2014 | INR | 6.17 | 6.17 | 5.7 | 5.71 | 5.71 | -0.17 (-2.89%) | 5,772 |
26 Jun 2014 | INR | 5.75 | 5.96 | 5.63 | 5.88 | 5.88 | +0.12 (+2.08%) | 3,678 |
25 Jun 2014 | INR | 5.52 | 6.05 | 5.52 | 5.76 | 5.76 | -0.04 (-0.69%) | 9,056 |
24 Jun 2014 | INR | 5.65 | 5.89 | 5.45 | 5.8 | 5.8 | +0.15 (+2.65%) | 3,474 |
23 Jun 2014 | INR | 5.93 | 5.93 | 5.38 | 5.65 | 5.65 | -0.01 (-0.18%) | 5,666 |
20 Jun 2014 | INR | 5.61 | 5.98 | 5.6 | 5.66 | 5.66 | -0.19 (-3.25%) | 3,311 |
19 Jun 2014 | INR | 6.24 | 6.24 | 5.71 | 5.85 | 5.85 | -0.16 (-2.66%) | 11,174 |
18 Jun 2014 | INR | 6.47 | 6.47 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 6,650 |
17 Jun 2014 | INR | 6.93 | 6.93 | 6.28 | 6.32 | 6.32 | -0.29 (-4.39%) | 21,563 |
16 Jun 2014 | INR | 6.08 | 6.67 | 6.08 | 6.61 | 6.61 | +0.21 (+3.28%) | 20,734 |
13 Jun 2014 | INR | 6.43 | 6.72 | 6.4 | 6.4 | 6.4 | -0.33 (-4.90%) | 11,885 |
12 Jun 2014 | INR | 6.7 | 6.73 | 6.25 | 6.73 | 6.73 | +0.32 (+4.99%) | 33,964 |