Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2014 | INR | 4.5 | 4.5 | 4.4 | 4.5 | 4.5 | +0.05 (+1.12%) | 3,525 |
23 May 2014 | INR | 4.3 | 4.45 | 4.3 | 4.45 | 4.45 | +0.2 (+4.71%) | 11,000 |
22 May 2014 | INR | 4 | 4.3 | 4 | 4.25 | 4.25 | +0.15 (+3.66%) | 7,601 |
21 May 2014 | INR | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | +0.1 (+2.50%) | 12,300 |
20 May 2014 | INR | 4 | 4 | 4 | 4 | 4 | +0.15 (+3.90%) | 1,001 |
19 May 2014 | INR | 3.75 | 3.95 | 3.75 | 3.85 | 3.85 | -0.05 (-1.28%) | 5,075 |
16 May 2014 | INR | 3.7 | 3.9 | 3.7 | 3.9 | 3.9 | +0.15 (+4%) | 1,325 |
15 May 2014 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 824 |
14 May 2014 | INR | 3.65 | 3.9 | 3.65 | 3.9 | 3.9 | +0.15 (+4%) | 1,462 |
13 May 2014 | INR | 3.5 | 3.75 | 3.5 | 3.75 | 3.75 | +0.15 (+4.17%) | 1,625 |
12 May 2014 | INR | 3.4 | 3.6 | 3.4 | 3.6 | 3.6 | +0.15 (+4.35%) | 4,143 |
9 May 2014 | INR | 3.45 | 3.5 | 3.45 | 3.45 | 3.45 | -0.15 (-4.17%) | 5,400 |
7 May 2014 | INR | 3.8 | 3.9 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 800 |
6 May 2014 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 625 |
2 May 2014 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 202 |
30 Apr 2014 | INR | 4.1 | 4.1 | 3.95 | 4.1 | 4.1 | -0.05 (-1.20%) | 2,025 |
29 Apr 2014 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 2,150 |
28 Apr 2014 | INR | 4.4 | 4.4 | 4 | 4.35 | 4.35 | +0.15 (+3.57%) | 2,528 |
25 Apr 2014 | INR | 4.1 | 4.4 | 4.1 | 4.2 | 4.2 | -0.05 (-1.18%) | 1,774 |
23 Apr 2014 | INR | 4.1 | 4.45 | 4.1 | 4.25 | 4.25 | 0.0 (0.0%) | 1,460 |
22 Apr 2014 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +0.2 (+4.94%) | 1,000 |
21 Apr 2014 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.15 (+3.85%) | 1,730 |
17 Apr 2014 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.15 (+4%) | 1,350 |
16 Apr 2014 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.15 (+4.17%) | 2,343 |
15 Apr 2014 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.15 (+4.35%) | 374 |
11 Apr 2014 | INR | 3.65 | 3.7 | 3.45 | 3.45 | 3.45 | -0.1 (-2.82%) | 2,440 |
10 Apr 2014 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.15 (+4.41%) | 2,500 |
9 Apr 2014 | INR | 3.35 | 3.6 | 3.35 | 3.4 | 3.4 | -0.1 (-2.86%) | 2,300 |
7 Apr 2014 | INR | 3.2 | 3.5 | 3.2 | 3.5 | 3.5 | +0.15 (+4.48%) | 6,283 |
4 Apr 2014 | INR | 3.3 | 3.4 | 3.15 | 3.35 | 3.35 | +0.05 (+1.52%) | 7,880 |