Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 28.85 | 28.9 | 27.9 | 27.9 | 27.9 | +0.25 (+0.90%) | 4,244 |
10 Jun 2014 | INR | 27.25 | 27.9 | 27 | 27.65 | 27.65 | +0.7 (+2.60%) | 5,271 |
9 Jun 2014 | INR | 27.4 | 27.4 | 26.65 | 26.95 | 26.95 | +0.85 (+3.26%) | 22,193 |
6 Jun 2014 | INR | 26.1 | 26.1 | 25.95 | 26.1 | 26.1 | +1.2 (+4.82%) | 3,551 |
5 Jun 2014 | INR | 24.9 | 24.9 | 24.8 | 24.9 | 24.9 | +1.15 (+4.84%) | 37,643 |
4 Jun 2014 | INR | 22.8 | 23.75 | 22.8 | 23.75 | 23.75 | +1.1 (+4.86%) | 460 |
3 Jun 2014 | INR | 24 | 24 | 22.65 | 22.65 | 22.65 | -0.4 (-1.74%) | 9,010 |
2 Jun 2014 | INR | 25 | 25 | 22.8 | 23.05 | 23.05 | -0.95 (-3.96%) | 1,832 |
30 May 2014 | INR | 25.8 | 25.8 | 24 | 24 | 24 | -1.25 (-4.95%) | 2,492 |
29 May 2014 | INR | 26.9 | 26.9 | 25.25 | 25.25 | 25.25 | -0.5 (-1.94%) | 30 |
28 May 2014 | INR | 26 | 26 | 24.5 | 25.75 | 25.75 | +0.55 (+2.18%) | 100 |
27 May 2014 | INR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | -1.3 (-4.91%) | 10 |
26 May 2014 | INR | 26.75 | 27.4 | 25.65 | 26.5 | 26.5 | -0.15 (-0.56%) | 2,850 |
23 May 2014 | INR | 23 | 26.65 | 23 | 26.65 | 26.65 | +2.25 (+9.22%) | 7,135 |
22 May 2014 | INR | 23.7 | 25.5 | 22.2 | 24.4 | 24.4 | +0.75 (+3.17%) | 2,487 |
21 May 2014 | INR | 22.8 | 23.7 | 22.45 | 23.65 | 23.65 | +1.65 (+7.50%) | 1,073 |
20 May 2014 | INR | 19.6 | 22 | 19.6 | 22 | 22 | +1 (+4.76%) | 13,426 |
19 May 2014 | INR | 20.9 | 21.75 | 20.9 | 21 | 21 | +0.1 (+0.48%) | 9,300 |
16 May 2014 | INR | 18 | 21.25 | 18 | 20.9 | 20.9 | +1.55 (+8.01%) | 3,501 |
15 May 2014 | INR | 19.45 | 20.85 | 19.1 | 19.35 | 19.35 | -1.55 (-7.42%) | 5,085 |
14 May 2014 | INR | 19.25 | 20.95 | 19.25 | 20.9 | 20.9 | +1.85 (+9.71%) | 6,444 |
13 May 2014 | INR | 21.95 | 21.95 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 1,000 |
12 May 2014 | INR | 20 | 20 | 20 | 20 | 20 | -1.6 (-7.41%) | 1,575 |
9 May 2014 | INR | 21.95 | 22.3 | 21.6 | 21.6 | 21.6 | -0.35 (-1.59%) | 1,007 |
8 May 2014 | INR | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | +1.85 (+9.20%) | 1 |
7 May 2014 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | -0.15 (-0.74%) | 0 |
6 May 2014 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.05 (-0.25%) | 0 |
5 May 2014 | INR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | -0.85 (-4.02%) | 0 |
2 May 2014 | INR | 21.4 | 21.4 | 21.15 | 21.15 | 21.15 | -1.1 (-4.94%) | 1,000 |
30 Apr 2014 | INR | 21.4 | 22.35 | 21.35 | 22.25 | 22.25 | +0.95 (+4.46%) | 1,100 |