Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | INR | 16 | 16.39 | 15.3 | 15.95 | 15.95 | +0.12 (+0.76%) | 63,142 |
23 Oct 2014 | INR | 15 | 15.95 | 15 | 15.83 | 15.83 | +0.67 (+4.42%) | 36,447 |
22 Oct 2014 | INR | 14.31 | 15.26 | 14.28 | 15.16 | 15.16 | +0.73 (+5.06%) | 78,040 |
21 Oct 2014 | INR | 13.86 | 14.5 | 13.61 | 14.43 | 14.43 | +0.51 (+3.66%) | 32,285 |
20 Oct 2014 | INR | 14 | 14.59 | 13.84 | 13.92 | 13.92 | -0.03 (-0.22%) | 17,058 |
17 Oct 2014 | INR | 13.75 | 14.19 | 13.75 | 13.95 | 13.95 | -0.06 (-0.43%) | 8,958 |
16 Oct 2014 | INR | 14.15 | 14.44 | 14 | 14.01 | 14.01 | -0.22 (-1.55%) | 29,181 |
14 Oct 2014 | INR | 14.86 | 14.86 | 14 | 14.23 | 14.23 | -0.25 (-1.73%) | 18,977 |
13 Oct 2014 | INR | 14.25 | 14.84 | 14.07 | 14.48 | 14.48 | +0.19 (+1.33%) | 9,607 |
10 Oct 2014 | INR | 14.71 | 14.95 | 13.75 | 14.29 | 14.29 | -0.66 (-4.41%) | 30,086 |
9 Oct 2014 | INR | 14.33 | 15 | 14.33 | 14.95 | 14.95 | +0.16 (+1.08%) | 13,859 |
8 Oct 2014 | INR | 15 | 15.14 | 14.56 | 14.79 | 14.79 | +0.28 (+1.93%) | 17,271 |
7 Oct 2014 | INR | 14.3 | 15.31 | 14.3 | 14.51 | 14.51 | -0.11 (-0.75%) | 8,432 |
1 Oct 2014 | INR | 15.35 | 15.35 | 14.55 | 14.62 | 14.62 | -0.32 (-2.14%) | 13,508 |
30 Sep 2014 | INR | 14.42 | 15.4 | 14.42 | 14.94 | 14.94 | +0.44 (+3.03%) | 22,148 |
29 Sep 2014 | INR | 15 | 15.38 | 14.3 | 14.5 | 14.5 | +0.05 (+0.35%) | 16,716 |
26 Sep 2014 | INR | 15 | 15.37 | 14.28 | 14.45 | 14.45 | -0.29 (-1.97%) | 35,074 |
25 Sep 2014 | INR | 15.98 | 16.01 | 14.51 | 14.74 | 14.74 | -0.63 (-4.10%) | 37,934 |
24 Sep 2014 | INR | 15.8 | 16.11 | 15.16 | 15.37 | 15.37 | -0.48 (-3.03%) | 40,277 |
23 Sep 2014 | INR | 17.5 | 17.7 | 15.73 | 15.85 | 15.85 | -1.17 (-6.87%) | 80,810 |
22 Sep 2014 | INR | 15.15 | 17.69 | 14.92 | 17.02 | 17.02 | +1.84 (+12.12%) | 149,655 |
19 Sep 2014 | INR | 15.31 | 15.74 | 15.1 | 15.18 | 15.18 | -0.31 (-2.00%) | 23,660 |
18 Sep 2014 | INR | 14.85 | 15.99 | 14.85 | 15.49 | 15.49 | +0.44 (+2.92%) | 53,113 |
17 Sep 2014 | INR | 15.31 | 15.45 | 15 | 15.05 | 15.05 | -0.41 (-2.65%) | 43,742 |
16 Sep 2014 | INR | 17.13 | 17.39 | 15.1 | 15.46 | 15.46 | -1.4 (-8.30%) | 34,080 |
15 Sep 2014 | INR | 16.5 | 17 | 16.5 | 16.86 | 16.86 | +0.29 (+1.75%) | 50,817 |
12 Sep 2014 | INR | 16.8 | 17.05 | 16.1 | 16.57 | 16.57 | -0.22 (-1.31%) | 62,916 |
11 Sep 2014 | INR | 17 | 17.25 | 16.41 | 16.79 | 16.79 | -0.2 (-1.18%) | 77,820 |
10 Sep 2014 | INR | 15.9 | 17.3 | 15.8 | 16.99 | 16.99 | +0.79 (+4.88%) | 145,532 |
9 Sep 2014 | INR | 15.2 | 16.35 | 15 | 16.2 | 16.2 | +1.07 (+7.07%) | 211,945 |