Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | INR | 5.45 | 5.53 | 5.45 | 5.53 | 5.53 | +0.26 (+4.93%) | 7,390 |
25 Jun 2014 | INR | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | +0.25 (+4.98%) | 1,548 |
24 Jun 2014 | INR | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | +0.23 (+4.80%) | 3,250 |
23 Jun 2014 | INR | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | +0.09 (+1.91%) | 50 |
20 Jun 2014 | INR | 4.7 | 4.7 | 4.66 | 4.7 | 4.7 | -0.2 (-4.08%) | 4,000 |
19 Jun 2014 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.23 (-4.48%) | 900 |
18 Jun 2014 | INR | 5.65 | 5.65 | 5.13 | 5.13 | 5.13 | -0.27 (-5%) | 1,703 |
17 Jun 2014 | INR | 5.85 | 5.85 | 5.38 | 5.4 | 5.4 | -0.26 (-4.59%) | 4,491 |
16 Jun 2014 | INR | 6.24 | 6.24 | 5.66 | 5.66 | 5.66 | -0.29 (-4.87%) | 1,101 |
13 Jun 2014 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.25 (+4.39%) | 2 |
12 Jun 2014 | INR | 5.7 | 6.26 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 733 |
11 Jun 2014 | INR | 6.3 | 6.3 | 5.9 | 6 | 6 | -0.04 (-0.66%) | 2,955 |
10 Jun 2014 | INR | 6.32 | 6.32 | 6.04 | 6.04 | 6.04 | 0.0 (0.0%) | 2,650 |
9 Jun 2014 | INR | 6.04 | 6.04 | 5.9 | 6.04 | 6.04 | +0.28 (+4.86%) | 5,750 |
6 Jun 2014 | INR | 5.76 | 5.76 | 5.3 | 5.76 | 5.76 | +0.27 (+4.92%) | 3,211 |
5 Jun 2014 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | +0.26 (+4.97%) | 5,597 |
4 Jun 2014 | INR | 5.23 | 5.23 | 5.1 | 5.23 | 5.23 | +0.24 (+4.81%) | 4,600 |
3 Jun 2014 | INR | 4.96 | 4.99 | 4.94 | 4.99 | 4.99 | +0.22 (+4.61%) | 2,215 |
2 Jun 2014 | INR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | +0.22 (+4.84%) | 4,416 |
30 May 2014 | INR | 4.3 | 4.55 | 4.3 | 4.55 | 4.55 | +0.21 (+4.84%) | 7,075 |
29 May 2014 | INR | 3.98 | 4.34 | 3.98 | 4.34 | 4.34 | +0.16 (+3.83%) | 2,075 |
28 May 2014 | INR | 4.39 | 4.39 | 4.18 | 4.18 | 4.18 | -0.21 (-4.78%) | 1,298 |
27 May 2014 | INR | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23 (-4.98%) | 2,362 |
26 May 2014 | INR | 4.62 | 4.62 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 7,121 |
23 May 2014 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | +0.22 (+5%) | 1,321 |
22 May 2014 | INR | 4.51 | 4.51 | 4.4 | 4.4 | 4.4 | +0.1 (+2.33%) | 4,625 |
21 May 2014 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.1 (+2.38%) | 3,000 |
20 May 2014 | INR | 4 | 4.2 | 3.85 | 4.2 | 4.2 | +0.2 (+5%) | 1,700 |
19 May 2014 | INR | 4 | 4 | 4 | 4 | 4 | -0.1 (-2.44%) | 2,498 |
16 May 2014 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 1,162 |