Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2014 | INR | 35.45 | 38.6 | 34.75 | 35.15 | 35.15 | +1.05 (+3.08%) | 4,823,115 |
10 Mar 2014 | INR | 28.6 | 34.1 | 28.6 | 34.1 | 34.1 | +5.65 (+19.86%) | 8,342,416 |
7 Mar 2014 | INR | 28.7 | 29.25 | 28.15 | 28.45 | 28.45 | -0.05 (-0.18%) | 974,338 |
6 Mar 2014 | INR | 28 | 29.3 | 27.5 | 28.5 | 28.5 | +0.7 (+2.52%) | 1,132,813 |
5 Mar 2014 | INR | 28.1 | 28.9 | 27.65 | 27.8 | 27.8 | +0.05 (+0.18%) | 564,879 |
4 Mar 2014 | INR | 28.4 | 28.8 | 27.4 | 27.75 | 27.75 | -0.35 (-1.25%) | 564,672 |
3 Mar 2014 | INR | 27.5 | 29.2 | 27.5 | 28.1 | 28.1 | +0.35 (+1.26%) | 967,193 |
28 Feb 2014 | INR | 27.55 | 28.3 | 26.85 | 27.75 | 27.75 | +0.15 (+0.54%) | 764,477 |
26 Feb 2014 | INR | 27.75 | 28.45 | 27.4 | 27.6 | 27.6 | -0.15 (-0.54%) | 459,135 |
25 Feb 2014 | INR | 28.3 | 29.35 | 27.6 | 27.75 | 27.75 | -0.35 (-1.25%) | 875,407 |
24 Feb 2014 | INR | 28.3 | 28.9 | 27.5 | 28.1 | 28.1 | -0.3 (-1.06%) | 1,508,165 |
21 Feb 2014 | INR | 26.45 | 28.8 | 26.4 | 28.4 | 28.4 | +1.95 (+7.37%) | 1,688,201 |
20 Feb 2014 | INR | 25.7 | 27.2 | 25.2 | 26.45 | 26.45 | +0.65 (+2.52%) | 1,227,971 |
19 Feb 2014 | INR | 24.05 | 26 | 23.8 | 25.8 | 25.8 | +2.05 (+8.63%) | 1,389,864 |
18 Feb 2014 | INR | 23.35 | 24 | 22.9 | 23.75 | 23.75 | +0.35 (+1.50%) | 246,170 |
17 Feb 2014 | INR | 24.2 | 24.3 | 23.1 | 23.4 | 23.4 | -0.55 (-2.30%) | 244,968 |
14 Feb 2014 | INR | 23.6 | 24.25 | 23.2 | 23.95 | 23.95 | +0.8 (+3.46%) | 356,298 |
13 Feb 2014 | INR | 24.25 | 24.25 | 23 | 23.15 | 23.15 | -1 (-4.14%) | 266,307 |
12 Feb 2014 | INR | 25.2 | 25.25 | 24 | 24.15 | 24.15 | -0.55 (-2.23%) | 279,341 |
11 Feb 2014 | INR | 25.25 | 25.25 | 24.65 | 24.7 | 24.7 | -0.2 (-0.80%) | 268,686 |
10 Feb 2014 | INR | 25.1 | 25.5 | 24.85 | 24.9 | 24.9 | +0.3 (+1.22%) | 396,840 |
7 Feb 2014 | INR | 25.3 | 25.4 | 24.3 | 24.6 | 24.6 | +0.1 (+0.41%) | 436,469 |
6 Feb 2014 | INR | 24.95 | 25.2 | 24.2 | 24.5 | 24.5 | -0.25 (-1.01%) | 271,074 |
5 Feb 2014 | INR | 24.6 | 25.25 | 24.15 | 24.75 | 24.75 | +0.15 (+0.61%) | 522,480 |
4 Feb 2014 | INR | 23.5 | 24.8 | 23.1 | 24.6 | 24.6 | +0.8 (+3.36%) | 482,867 |
3 Feb 2014 | INR | 23.95 | 24.3 | 23.6 | 23.8 | 23.8 | -0.15 (-0.63%) | 275,433 |
31 Jan 2014 | INR | 23.1 | 24.35 | 23 | 23.95 | 23.95 | +0.95 (+4.13%) | 643,277 |
30 Jan 2014 | INR | 23.5 | 23.75 | 22.6 | 23 | 23 | -0.9 (-3.77%) | 445,840 |
29 Jan 2014 | INR | 24.2 | 24.7 | 23.75 | 23.9 | 23.9 | -0.05 (-0.21%) | 398,248 |
28 Jan 2014 | INR | 23.75 | 24.65 | 23.75 | 23.95 | 23.95 | +0.35 (+1.48%) | 507,695 |