Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | INR | 9.1 | 9.25 | 9 | 9.02 | 9.02 | -0.06 (-0.66%) | 40,654 |
22 Jul 2014 | INR | 9.9 | 9.9 | 8.97 | 9.08 | 9.08 | -0.88 (-8.84%) | 246,330 |
21 Jul 2014 | INR | 9.84 | 10.15 | 9.84 | 9.96 | 9.96 | +0.23 (+2.36%) | 26,880 |
18 Jul 2014 | INR | 10 | 10 | 9.65 | 9.73 | 9.73 | -0.22 (-2.21%) | 12,848 |
17 Jul 2014 | INR | 10.23 | 10.23 | 9.71 | 9.95 | 9.95 | +0.02 (+0.20%) | 26,808 |
16 Jul 2014 | INR | 9.24 | 10.05 | 9.24 | 9.93 | 9.93 | +0.54 (+5.75%) | 56,550 |
15 Jul 2014 | INR | 9.15 | 9.49 | 8.55 | 9.39 | 9.39 | +0.31 (+3.41%) | 27,489 |
14 Jul 2014 | INR | 9.64 | 9.7 | 8.91 | 9.08 | 9.08 | -0.56 (-5.81%) | 65,072 |
11 Jul 2014 | INR | 10.3 | 10.3 | 9.5 | 9.64 | 9.64 | -0.39 (-3.89%) | 58,714 |
10 Jul 2014 | INR | 10.14 | 10.49 | 9.75 | 10.03 | 10.03 | +0.03 (+0.30%) | 42,992 |
9 Jul 2014 | INR | 10.06 | 10.09 | 9.85 | 10 | 10 | -0.06 (-0.60%) | 36,217 |
8 Jul 2014 | INR | 10.4 | 11 | 9.88 | 10.06 | 10.06 | -0.4 (-3.82%) | 97,030 |
7 Jul 2014 | INR | 10.8 | 10.8 | 10.41 | 10.46 | 10.46 | +0.02 (+0.19%) | 33,204 |
4 Jul 2014 | INR | 10.35 | 10.7 | 10.35 | 10.44 | 10.44 | -0.16 (-1.51%) | 33,953 |
3 Jul 2014 | INR | 10.76 | 11 | 10.57 | 10.6 | 10.6 | -0.52 (-4.68%) | 37,496 |
2 Jul 2014 | INR | 10.8 | 11.3 | 10.76 | 11.12 | 11.12 | +0.19 (+1.74%) | 101,449 |
1 Jul 2014 | INR | 10.8 | 10.96 | 10.35 | 10.93 | 10.93 | +0.49 (+4.69%) | 88,564 |
30 Jun 2014 | INR | 10.65 | 10.73 | 10.35 | 10.44 | 10.44 | -0.18 (-1.69%) | 16,166 |
27 Jun 2014 | INR | 10.78 | 10.78 | 10.5 | 10.62 | 10.62 | -0.04 (-0.38%) | 41,800 |
26 Jun 2014 | INR | 10.4 | 10.94 | 10.3 | 10.66 | 10.66 | +0.2 (+1.91%) | 90,739 |
25 Jun 2014 | INR | 10.35 | 10.6 | 10.3 | 10.46 | 10.46 | +0.11 (+1.06%) | 33,132 |
24 Jun 2014 | INR | 10.3 | 10.6 | 10.25 | 10.35 | 10.35 | -0.05 (-0.48%) | 46,478 |
23 Jun 2014 | INR | 10.05 | 10.49 | 10.05 | 10.4 | 10.4 | +0.35 (+3.48%) | 20,115 |
20 Jun 2014 | INR | 10.44 | 10.44 | 10 | 10.05 | 10.05 | -0.23 (-2.24%) | 41,160 |
19 Jun 2014 | INR | 10.5 | 10.59 | 10.2 | 10.28 | 10.28 | -0.21 (-2.00%) | 33,483 |
18 Jun 2014 | INR | 10.99 | 10.99 | 10.35 | 10.49 | 10.49 | -0.23 (-2.15%) | 76,565 |
17 Jun 2014 | INR | 10.45 | 10.99 | 10.45 | 10.72 | 10.72 | +0.01 (+0.09%) | 47,236 |
16 Jun 2014 | INR | 10.4 | 10.9 | 10.26 | 10.71 | 10.71 | +0.17 (+1.61%) | 37,744 |
13 Jun 2014 | INR | 11.15 | 11.3 | 10.53 | 10.54 | 10.54 | -0.54 (-4.87%) | 62,710 |
12 Jun 2014 | INR | 11.4 | 11.4 | 10.64 | 11.08 | 11.08 | -0.12 (-1.07%) | 109,612 |