Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 4 | 4.1 | 3.57 | 3.76 | 3.76 | -0.2 (-5.05%) | 615,974 |
10 Jun 2014 | INR | 4.25 | 4.25 | 3.7 | 3.96 | 3.96 | -0.01 (-0.25%) | 179,251 |
9 Jun 2014 | INR | 3.9 | 3.97 | 3.61 | 3.97 | 3.97 | +0.36 (+9.97%) | 245,071 |
6 Jun 2014 | INR | 3.26 | 3.67 | 3.26 | 3.61 | 3.61 | +0.27 (+8.08%) | 187,653 |
5 Jun 2014 | INR | 3.5 | 3.5 | 3.25 | 3.34 | 3.34 | -0.16 (-4.57%) | 89,356 |
4 Jun 2014 | INR | 3.31 | 3.5 | 3.2 | 3.5 | 3.5 | +0.17 (+5.11%) | 25,968 |
3 Jun 2014 | INR | 3.49 | 3.5 | 3.3 | 3.33 | 3.33 | -0.15 (-4.31%) | 85,303 |
2 Jun 2014 | INR | 3.9 | 3.9 | 3.44 | 3.48 | 3.48 | -0.16 (-4.40%) | 131,589 |
30 May 2014 | INR | 3.49 | 3.8 | 3.49 | 3.64 | 3.64 | +0.05 (+1.39%) | 59,988 |
29 May 2014 | INR | 4.05 | 4.05 | 3.45 | 3.59 | 3.59 | -0.22 (-5.77%) | 63,389 |
28 May 2014 | INR | 3.65 | 3.85 | 3.37 | 3.81 | 3.81 | +0.12 (+3.25%) | 52,389 |
27 May 2014 | INR | 3.99 | 4.09 | 3.48 | 3.69 | 3.69 | -0.17 (-4.40%) | 95,283 |
26 May 2014 | INR | 4.5 | 4.53 | 3.76 | 3.86 | 3.86 | -0.26 (-6.31%) | 421,081 |
23 May 2014 | INR | 3.85 | 4.12 | 3.75 | 4.12 | 4.12 | +0.68 (+19.77%) | 319,208 |
22 May 2014 | INR | 3.07 | 3.46 | 2.8 | 3.44 | 3.44 | +0.55 (+19.03%) | 259,923 |
21 May 2014 | INR | 2.8 | 3.05 | 2.64 | 2.89 | 2.89 | +0.22 (+8.24%) | 414,448 |
20 May 2014 | INR | 2.69 | 2.99 | 2.62 | 2.67 | 2.67 | +0.04 (+1.52%) | 118,853 |
19 May 2014 | INR | 2.84 | 2.84 | 2.21 | 2.63 | 2.63 | +0.19 (+7.79%) | 189,857 |
16 May 2014 | INR | 2.84 | 2.84 | 2.17 | 2.44 | 2.44 | -0.16 (-6.15%) | 27,538 |
15 May 2014 | INR | 2.63 | 2.7 | 2.4 | 2.6 | 2.6 | +0.01 (+0.39%) | 67,468 |
14 May 2014 | INR | 2.64 | 2.64 | 2.31 | 2.59 | 2.59 | +0.21 (+8.82%) | 45,996 |
13 May 2014 | INR | 2.6 | 2.6 | 2.24 | 2.38 | 2.38 | -0.05 (-2.06%) | 20,897 |
12 May 2014 | INR | 2.5 | 2.6 | 2.12 | 2.43 | 2.43 | -0.07 (-2.80%) | 46,218 |
9 May 2014 | INR | 2.63 | 2.63 | 2.41 | 2.5 | 2.5 | -0.09 (-3.47%) | 10,246 |
8 May 2014 | INR | 2.63 | 2.63 | 2.52 | 2.59 | 2.59 | +0.06 (+2.37%) | 14,926 |
7 May 2014 | INR | 2.64 | 2.64 | 2.5 | 2.53 | 2.53 | +0.03 (+1.20%) | 2,186 |
6 May 2014 | INR | 2.6 | 2.63 | 2.45 | 2.5 | 2.5 | -0.02 (-0.79%) | 34,252 |
5 May 2014 | INR | 2.65 | 2.65 | 2.23 | 2.52 | 2.52 | -0.01 (-0.40%) | 7,953 |
2 May 2014 | INR | 2.65 | 2.65 | 2.1 | 2.53 | 2.53 | +0.03 (+1.20%) | 16,625 |
30 Apr 2014 | INR | 2.64 | 2.64 | 2.5 | 2.5 | 2.5 | -0.09 (-3.47%) | 18,219 |