Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 8.3 | 8.99 | 8.3 | 8.45 | 8.45 | -0.17 (-1.97%) | 4,970 |
10 Jun 2014 | INR | 8.33 | 8.62 | 8.33 | 8.62 | 8.62 | +0.41 (+4.99%) | 7,651 |
9 Jun 2014 | INR | 8.61 | 8.61 | 8.11 | 8.21 | 8.21 | +0.01 (+0.12%) | 6,669 |
6 Jun 2014 | INR | 7.9 | 8.22 | 7.81 | 8.2 | 8.2 | +0.37 (+4.73%) | 7,600 |
5 Jun 2014 | INR | 7.48 | 7.85 | 7.48 | 7.83 | 7.83 | +0.17 (+2.22%) | 1,125 |
4 Jun 2014 | INR | 7.65 | 8.03 | 7.34 | 7.66 | 7.66 | +0.01 (+0.13%) | 2,192 |
3 Jun 2014 | INR | 8.41 | 8.41 | 7.62 | 7.65 | 7.65 | -0.37 (-4.61%) | 2,621 |
2 Jun 2014 | INR | 7.55 | 8.2 | 7.54 | 8.02 | 8.02 | +0.12 (+1.52%) | 1,579 |
30 May 2014 | INR | 8 | 8.4 | 7.65 | 7.9 | 7.9 | -0.12 (-1.50%) | 1,871 |
29 May 2014 | INR | 8.25 | 8.57 | 8.01 | 8.02 | 8.02 | -0.2 (-2.43%) | 3,040 |
28 May 2014 | INR | 8 | 8.47 | 8 | 8.22 | 8.22 | -0.12 (-1.44%) | 1,969 |
27 May 2014 | INR | 7.9 | 8.4 | 7.9 | 8.34 | 8.34 | +0.06 (+0.72%) | 3,801 |
26 May 2014 | INR | 7.82 | 8.61 | 7.82 | 8.28 | 8.28 | +0.08 (+0.98%) | 8,202 |
23 May 2014 | INR | 7.57 | 8.2 | 7.57 | 8.2 | 8.2 | +0.39 (+4.99%) | 5,456 |
22 May 2014 | INR | 7.15 | 7.81 | 7.15 | 7.81 | 7.81 | +0.37 (+4.97%) | 5,776 |
21 May 2014 | INR | 6.8 | 7.46 | 6.76 | 7.44 | 7.44 | +0.33 (+4.64%) | 8,069 |
20 May 2014 | INR | 6.55 | 7.11 | 6.55 | 7.11 | 7.11 | +0.33 (+4.87%) | 3,555 |
19 May 2014 | INR | 6.23 | 6.86 | 6.23 | 6.78 | 6.78 | +0.24 (+3.67%) | 6,838 |
16 May 2014 | INR | 6 | 6.56 | 6 | 6.54 | 6.54 | +0.29 (+4.64%) | 2,015 |
15 May 2014 | INR | 6.12 | 6.74 | 6.12 | 6.25 | 6.25 | -0.17 (-2.65%) | 4,742 |
14 May 2014 | INR | 6.58 | 6.58 | 5.96 | 6.42 | 6.42 | +0.15 (+2.39%) | 4,829 |
13 May 2014 | INR | 6.41 | 6.66 | 6.22 | 6.27 | 6.27 | -0.14 (-2.18%) | 5,776 |
12 May 2014 | INR | 6.39 | 7.03 | 6.39 | 6.41 | 6.41 | -0.29 (-4.33%) | 2,765 |
9 May 2014 | INR | 6.41 | 6.7 | 6.41 | 6.7 | 6.7 | -0.01 (-0.15%) | 340 |
8 May 2014 | INR | 6.8 | 7 | 6.67 | 6.71 | 6.71 | +0.04 (+0.60%) | 990 |
7 May 2014 | INR | 6.7 | 6.72 | 6.65 | 6.67 | 6.67 | -0.31 (-4.44%) | 1,215 |
6 May 2014 | INR | 7.19 | 7.2 | 6.88 | 6.98 | 6.98 | -0.26 (-3.59%) | 2,797 |
5 May 2014 | INR | 6.64 | 7.29 | 6.64 | 7.24 | 7.24 | +0.26 (+3.72%) | 505 |
2 May 2014 | INR | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | +0.33 (+4.96%) | 1,290 |
30 Apr 2014 | INR | 6.39 | 6.95 | 6.39 | 6.65 | 6.65 | -0.05 (-0.75%) | 1,240 |