Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2014 | INR | 9.5 | 9.97 | 9.4 | 9.97 | 9.97 | +0.47 (+4.95%) | 7,808 |
9 Jun 2014 | INR | 9.25 | 9.71 | 9.25 | 9.5 | 9.5 | +0.25 (+2.70%) | 13,180 |
6 Jun 2014 | INR | 9.25 | 9.25 | 8.85 | 9.25 | 9.25 | +0.44 (+4.99%) | 7,909 |
5 Jun 2014 | INR | 8.7 | 9.15 | 8.56 | 8.81 | 8.81 | +0.06 (+0.69%) | 6,230 |
4 Jun 2014 | INR | 8.5 | 8.75 | 8.25 | 8.75 | 8.75 | +0.25 (+2.94%) | 3,914 |
3 Jun 2014 | INR | 8.75 | 8.75 | 8.5 | 8.5 | 8.5 | -0.41 (-4.60%) | 1,441 |
2 Jun 2014 | INR | 8.5 | 9 | 8.5 | 8.91 | 8.91 | -0.01 (-0.11%) | 3,543 |
30 May 2014 | INR | 9 | 9.25 | 8.5 | 8.92 | 8.92 | -0.01 (-0.11%) | 27,574 |
29 May 2014 | INR | 8.6 | 8.94 | 8.5 | 8.93 | 8.93 | +0.41 (+4.81%) | 35,650 |
28 May 2014 | INR | 8.3 | 8.99 | 8.25 | 8.52 | 8.52 | -0.11 (-1.27%) | 8,003 |
27 May 2014 | INR | 8.33 | 9.09 | 8.33 | 8.63 | 8.63 | -0.12 (-1.37%) | 6,011 |
26 May 2014 | INR | 9.05 | 9.1 | 8.5 | 8.75 | 8.75 | +0.08 (+0.92%) | 7,622 |
23 May 2014 | INR | 8.75 | 8.79 | 7.97 | 8.67 | 8.67 | +0.29 (+3.46%) | 18,301 |
22 May 2014 | INR | 7.65 | 8.4 | 7.65 | 8.38 | 8.38 | +0.38 (+4.75%) | 7,970 |
21 May 2014 | INR | 8.15 | 8.15 | 7.51 | 8 | 8 | +0.1 (+1.27%) | 3,885 |
20 May 2014 | INR | 7.82 | 7.95 | 7.45 | 7.9 | 7.9 | +0.1 (+1.28%) | 2,267 |
19 May 2014 | INR | 7.2 | 7.9 | 7.2 | 7.8 | 7.8 | +0.25 (+3.31%) | 2,083 |
16 May 2014 | INR | 7.55 | 7.95 | 7.55 | 7.55 | 7.55 | -0.35 (-4.43%) | 4,185 |
15 May 2014 | INR | 7.9 | 7.93 | 7.3 | 7.9 | 7.9 | +0.34 (+4.50%) | 5,328 |
14 May 2014 | INR | 7 | 7.69 | 7 | 7.56 | 7.56 | +0.23 (+3.14%) | 4,272 |
13 May 2014 | INR | 7.25 | 7.9 | 7.2 | 7.33 | 7.33 | -0.24 (-3.17%) | 5,509 |
12 May 2014 | INR | 7.87 | 7.87 | 7.5 | 7.57 | 7.57 | +0.07 (+0.93%) | 2,510 |
9 May 2014 | INR | 7.51 | 7.8 | 7.46 | 7.5 | 7.5 | -0.35 (-4.46%) | 5,780 |
8 May 2014 | INR | 7.9 | 8.2 | 7.75 | 7.85 | 7.85 | +0.01 (+0.13%) | 4,308 |
7 May 2014 | INR | 7.8 | 8.2 | 7.75 | 7.84 | 7.84 | -0.16 (-2%) | 4,236 |
6 May 2014 | INR | 7.5 | 8.14 | 7.5 | 8 | 8 | +0.24 (+3.09%) | 9,383 |
5 May 2014 | INR | 8.56 | 8.56 | 7.76 | 7.76 | 7.76 | -0.4 (-4.90%) | 6,187 |
2 May 2014 | INR | 8.1 | 8.49 | 8.1 | 8.16 | 8.16 | -0.33 (-3.89%) | 2,580 |
30 Apr 2014 | INR | 8.08 | 8.5 | 8.08 | 8.49 | 8.49 | -0.01 (-0.12%) | 7,907 |
29 Apr 2014 | INR | 8.69 | 8.69 | 7.93 | 8.5 | 8.5 | +0.16 (+1.92%) | 7,496 |