Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2014 | INR | 8.05 | 8.05 | 7.35 | 7.35 | 7.35 | -0.35 (-4.55%) | 487,351 |
12 Jun 2014 | INR | 7.7 | 7.7 | 7 | 7.7 | 7.7 | +0.35 (+4.76%) | 1,096,090 |
11 Jun 2014 | INR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +0.35 (+5%) | 55,564 |
10 Jun 2014 | INR | 7 | 7 | 7 | 7 | 7 | +0.3 (+4.48%) | 46,235 |
9 Jun 2014 | INR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +0.3 (+4.69%) | 104,082 |
6 Jun 2014 | INR | 6.4 | 6.4 | 6.15 | 6.4 | 6.4 | +0.3 (+4.92%) | 334,199 |
5 Jun 2014 | INR | 6.1 | 6.1 | 5.6 | 6.1 | 6.1 | +0.25 (+4.27%) | 559,892 |
4 Jun 2014 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.25 (+4.46%) | 87,135 |
3 Jun 2014 | INR | 5.4 | 5.6 | 5.35 | 5.6 | 5.6 | +0.25 (+4.67%) | 187,750 |
2 Jun 2014 | INR | 5.1 | 5.45 | 5.1 | 5.35 | 5.35 | 0.0 (0.0%) | 384,591 |
30 May 2014 | INR | 5.85 | 5.85 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 566,854 |
29 May 2014 | INR | 5.6 | 5.6 | 5.55 | 5.6 | 5.6 | +0.25 (+4.67%) | 172,292 |
28 May 2014 | INR | 5.35 | 5.35 | 5.1 | 5.35 | 5.35 | +0.25 (+4.90%) | 202,310 |
27 May 2014 | INR | 5.1 | 5.1 | 4.75 | 5.1 | 5.1 | +0.2 (+4.08%) | 808,645 |
26 May 2014 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.2 (+4.26%) | 121,198 |
23 May 2014 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 23,939 |
22 May 2014 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.2 (+4.65%) | 35,767 |
21 May 2014 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.2 (+4.88%) | 32,452 |
20 May 2014 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.15 (+3.80%) | 48,258 |
19 May 2014 | INR | 3.75 | 3.95 | 3.75 | 3.95 | 3.95 | +0.15 (+3.95%) | 101,070 |
16 May 2014 | INR | 3.8 | 3.9 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 77,222 |
15 May 2014 | INR | 3.75 | 3.85 | 3.65 | 3.8 | 3.8 | 0.0 (0.0%) | 108,962 |
14 May 2014 | INR | 3.65 | 3.9 | 3.65 | 3.8 | 3.8 | 0.0 (0.0%) | 97,843 |
13 May 2014 | INR | 3.8 | 3.85 | 3.6 | 3.8 | 3.8 | +0.1 (+2.70%) | 83,912 |
12 May 2014 | INR | 3.8 | 3.85 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 78,060 |
9 May 2014 | INR | 3.8 | 3.9 | 3.7 | 3.85 | 3.85 | +0.05 (+1.32%) | 42,524 |
8 May 2014 | INR | 3.85 | 3.85 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 56,059 |
7 May 2014 | INR | 3.7 | 3.85 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 23,538 |
6 May 2014 | INR | 3.75 | 3.9 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 63,188 |
5 May 2014 | INR | 3.75 | 3.85 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 40,162 |