Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2014 | INR | 3.79 | 3.79 | 3.46 | 3.7 | 3.7 | +0.09 (+2.49%) | 2,305 |
3 Jun 2014 | INR | 3.34 | 3.68 | 3.34 | 3.61 | 3.61 | +0.1 (+2.85%) | 15,244 |
2 Jun 2014 | INR | 3.83 | 3.83 | 3.51 | 3.51 | 3.51 | -0.14 (-3.84%) | 232 |
30 May 2014 | INR | 3.64 | 3.99 | 3.64 | 3.65 | 3.65 | -0.15 (-3.95%) | 680 |
29 May 2014 | INR | 4.2 | 4.2 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 12,488 |
28 May 2014 | INR | 4.17 | 4.17 | 3.79 | 4 | 4 | +0.02 (+0.50%) | 17,391 |
27 May 2014 | INR | 4.19 | 4.19 | 3.89 | 3.98 | 3.98 | -0.11 (-2.69%) | 551 |
26 May 2014 | INR | 4.2 | 4.2 | 4 | 4.09 | 4.09 | -0.11 (-2.62%) | 14,496 |
23 May 2014 | INR | 4.2 | 4.2 | 4 | 4.2 | 4.2 | 0.0 (0.0%) | 9,765 |
22 May 2014 | INR | 4 | 4.2 | 3.8 | 4.2 | 4.2 | +0.2 (+5%) | 14,599 |
21 May 2014 | INR | 4.12 | 4.12 | 3.74 | 4 | 4 | +0.07 (+1.78%) | 12,954 |
20 May 2014 | INR | 3.75 | 3.93 | 3.57 | 3.93 | 3.93 | +0.18 (+4.80%) | 10,084 |
19 May 2014 | INR | 3.42 | 3.75 | 3.42 | 3.75 | 3.75 | +0.17 (+4.75%) | 389 |
16 May 2014 | INR | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | +0.17 (+4.99%) | 8,870 |
15 May 2014 | INR | 3.41 | 3.41 | 3.09 | 3.41 | 3.41 | +0.16 (+4.92%) | 15,688 |
14 May 2014 | INR | 3.25 | 3.57 | 3.23 | 3.25 | 3.25 | -0.15 (-4.41%) | 7,388 |
13 May 2014 | INR | 3.28 | 3.6 | 3.28 | 3.4 | 3.4 | -0.03 (-0.87%) | 10,373 |
12 May 2014 | INR | 3.6 | 3.7 | 3.41 | 3.43 | 3.43 | -0.1 (-2.83%) | 2,299 |
9 May 2014 | INR | 3.82 | 3.82 | 3.48 | 3.53 | 3.53 | -0.11 (-3.02%) | 8,349 |
8 May 2014 | INR | 3.31 | 3.64 | 3.31 | 3.64 | 3.64 | +0.17 (+4.90%) | 5,676 |
7 May 2014 | INR | 3.21 | 3.47 | 3.21 | 3.47 | 3.47 | +0.16 (+4.83%) | 52,318 |
6 May 2014 | INR | 3.01 | 3.31 | 3.01 | 3.31 | 3.31 | +0.15 (+4.75%) | 25,527 |
5 May 2014 | INR | 3.16 | 3.16 | 3.01 | 3.16 | 3.16 | +0.15 (+4.98%) | 15,720 |
2 May 2014 | INR | 3.07 | 3.07 | 2.79 | 3.01 | 3.01 | +0.08 (+2.73%) | 15,022 |
30 Apr 2014 | INR | 3 | 3.09 | 2.92 | 2.93 | 2.93 | -0.08 (-2.66%) | 1,120 |
29 Apr 2014 | INR | 3.1 | 3.1 | 2.98 | 3.01 | 3.01 | +0.05 (+1.69%) | 24,187 |
28 Apr 2014 | INR | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | +0.14 (+4.96%) | 16,103 |
25 Apr 2014 | INR | 2.71 | 2.97 | 2.45 | 2.82 | 2.82 | +0.11 (+4.06%) | 20,063 |
23 Apr 2014 | INR | 2.72 | 2.72 | 2.42 | 2.71 | 2.71 | +0.23 (+9.27%) | 7,364 |
22 Apr 2014 | INR | 2.58 | 2.58 | 2.4 | 2.48 | 2.48 | +0.13 (+5.53%) | 6,645 |