Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 13.5 | 13.5 | 13.15 | 13.22 | 13.22 | -0.37 (-2.72%) | 104,257 |
24 Jan 2014 | INR | 14.25 | 14.25 | 13.46 | 13.59 | 13.59 | -0.59 (-4.16%) | 95,445 |
23 Jan 2014 | INR | 14.2 | 14.3 | 14.11 | 14.18 | 14.18 | -0.13 (-0.91%) | 26,239 |
22 Jan 2014 | INR | 14.32 | 14.45 | 14.1 | 14.31 | 14.31 | +0.09 (+0.63%) | 25,697 |
21 Jan 2014 | INR | 14.4 | 14.4 | 14.2 | 14.22 | 14.22 | +0.07 (+0.49%) | 21,435 |
20 Jan 2014 | INR | 14.4 | 14.41 | 14.1 | 14.15 | 14.15 | +0.08 (+0.57%) | 44,842 |
17 Jan 2014 | INR | 14.4 | 14.4 | 14 | 14.07 | 14.07 | -0.34 (-2.36%) | 34,953 |
16 Jan 2014 | INR | 14.5 | 14.6 | 14.4 | 14.41 | 14.41 | -0.07 (-0.48%) | 55,956 |
15 Jan 2014 | INR | 14.5 | 14.59 | 14.46 | 14.48 | 14.48 | +0.03 (+0.21%) | 56,437 |
14 Jan 2014 | INR | 14.55 | 14.55 | 14.38 | 14.45 | 14.45 | -0.14 (-0.96%) | 230,662 |
13 Jan 2014 | INR | 14.99 | 14.99 | 14.51 | 14.59 | 14.59 | -0.18 (-1.22%) | 277,956 |
10 Jan 2014 | INR | 14.7 | 15.09 | 14.7 | 14.77 | 14.77 | -0.08 (-0.54%) | 44,257 |
9 Jan 2014 | INR | 15.3 | 15.4 | 14.82 | 14.85 | 14.85 | -0.35 (-2.30%) | 74,573 |
8 Jan 2014 | INR | 14.95 | 15.45 | 14.7 | 15.2 | 15.2 | +0.38 (+2.56%) | 154,932 |
7 Jan 2014 | INR | 15 | 15 | 14.73 | 14.82 | 14.82 | -0.08 (-0.54%) | 148,368 |
6 Jan 2014 | INR | 14.75 | 15.08 | 14.75 | 14.9 | 14.9 | +0.14 (+0.95%) | 80,955 |
3 Jan 2014 | INR | 14.55 | 14.84 | 14.53 | 14.76 | 14.76 | +0.19 (+1.30%) | 84,917 |
2 Jan 2014 | INR | 15.15 | 15.4 | 14.51 | 14.57 | 14.57 | -0.48 (-3.19%) | 175,022 |
1 Jan 2014 | INR | 15.15 | 15.4 | 14.85 | 15.05 | 15.05 | +0.15 (+1.01%) | 152,819 |
31 Dec 2013 | INR | 15.1 | 15.15 | 14.9 | 14.9 | 14.9 | -0.3 (-1.97%) | 187,402 |
30 Dec 2013 | INR | 15.75 | 15.75 | 15 | 15.2 | 15.2 | -0.3 (-1.94%) | 266,272 |
27 Dec 2013 | INR | 15.95 | 16 | 15.45 | 15.5 | 15.5 | -0.35 (-2.21%) | 271,556 |
26 Dec 2013 | INR | 16 | 16.15 | 15.75 | 15.85 | 15.85 | +0.2 (+1.28%) | 169,849 |
24 Dec 2013 | INR | 14.95 | 16 | 14.85 | 15.65 | 15.65 | +0.75 (+5.03%) | 247,134 |
23 Dec 2013 | INR | 14.7 | 15.1 | 14.6 | 14.9 | 14.9 | +0.4 (+2.76%) | 80,854 |
20 Dec 2013 | INR | 14.45 | 14.75 | 14.3 | 14.5 | 14.5 | -0.05 (-0.34%) | 61,892 |
19 Dec 2013 | INR | 14.85 | 14.85 | 14.5 | 14.55 | 14.55 | -0.2 (-1.36%) | 26,712 |
18 Dec 2013 | INR | 14.7 | 14.9 | 14.55 | 14.75 | 14.75 | +0.3 (+2.08%) | 35,140 |
17 Dec 2013 | INR | 15 | 15.1 | 14.4 | 14.45 | 14.45 | -0.55 (-3.67%) | 67,443 |
16 Dec 2013 | INR | 14.5 | 15.5 | 14.4 | 15 | 15 | +0.55 (+3.81%) | 144,079 |