Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 7.06 | 7.39 | 6.95 | 6.98 | 6.98 | -0.18 (-2.51%) | 30,752 |
10 Jun 2014 | INR | 6.63 | 7.17 | 6.56 | 7.16 | 7.16 | +0.33 (+4.83%) | 11,777 |
9 Jun 2014 | INR | 6.83 | 6.83 | 6.6 | 6.83 | 6.83 | +0.32 (+4.92%) | 3,831 |
6 Jun 2014 | INR | 6.4 | 6.51 | 6.15 | 6.51 | 6.51 | +0.31 (+5%) | 5,200 |
5 Jun 2014 | INR | 6 | 6.23 | 5.75 | 6.2 | 6.2 | +0.26 (+4.38%) | 16,252 |
4 Jun 2014 | INR | 5.88 | 5.94 | 5.51 | 5.94 | 5.94 | +0.28 (+4.95%) | 8,519 |
3 Jun 2014 | INR | 6.2 | 6.2 | 5.65 | 5.66 | 5.66 | -0.25 (-4.23%) | 7,261 |
2 Jun 2014 | INR | 5.7 | 6.24 | 5.7 | 5.91 | 5.91 | -0.04 (-0.67%) | 3,456 |
30 May 2014 | INR | 5.83 | 6 | 5.66 | 5.95 | 5.95 | +0.12 (+2.06%) | 6,100 |
29 May 2014 | INR | 5.44 | 5.89 | 5.44 | 5.83 | 5.83 | +0.11 (+1.92%) | 5,750 |
28 May 2014 | INR | 5.9 | 6.2 | 5.72 | 5.72 | 5.72 | -0.22 (-3.70%) | 2,450 |
27 May 2014 | INR | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.31 (-4.96%) | 200 |
26 May 2014 | INR | 6.41 | 6.41 | 6.1 | 6.25 | 6.25 | +0.14 (+2.29%) | 10,531 |
23 May 2014 | INR | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | +0.29 (+4.98%) | 6,431 |
22 May 2014 | INR | 5.8 | 5.82 | 5.8 | 5.82 | 5.82 | +0.27 (+4.86%) | 3,866 |
21 May 2014 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.26 (+4.91%) | 7,705 |
20 May 2014 | INR | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | +0.25 (+4.96%) | 1,868 |
19 May 2014 | INR | 5.02 | 5.04 | 4.95 | 5.04 | 5.04 | +0.24 (+5%) | 13,450 |
16 May 2014 | INR | 5.21 | 5.7 | 4.71 | 4.8 | 4.8 | -0.41 (-7.87%) | 13,163 |
15 May 2014 | INR | 5.16 | 5.88 | 5 | 5.21 | 5.21 | -0.29 (-5.27%) | 11,961 |
14 May 2014 | INR | 5.25 | 5.88 | 5.25 | 5.5 | 5.5 | -0.01 (-0.18%) | 9,514 |
13 May 2014 | INR | 5.8 | 5.8 | 5.3 | 5.51 | 5.51 | -0.26 (-4.51%) | 12,826 |
12 May 2014 | INR | 5.71 | 6.49 | 5.71 | 5.77 | 5.77 | -0.47 (-7.53%) | 6,483 |
9 May 2014 | INR | 5.25 | 6.24 | 5.25 | 6.24 | 6.24 | +0.56 (+9.86%) | 3,654 |
8 May 2014 | INR | 5.85 | 5.85 | 5.36 | 5.68 | 5.68 | -0.27 (-4.54%) | 3,298 |
7 May 2014 | INR | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -0.2 (-3.25%) | 1,001 |
6 May 2014 | INR | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | -0.31 (-4.80%) | 3,002 |
5 May 2014 | INR | 6.5 | 6.5 | 6.46 | 6.46 | 6.46 | -0.34 (-5%) | 300 |
2 May 2014 | INR | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | +0.01 (+0.15%) | 300 |
30 Apr 2014 | INR | 6.46 | 6.8 | 6.46 | 6.79 | 6.79 | +0.04 (+0.59%) | 502 |