Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2014 | INR | 13.15 | 13.2 | 12.8 | 12.82 | 12.82 | -0.06 (-0.47%) | 24,233 |
10 Mar 2014 | INR | 13 | 13.75 | 12.78 | 12.88 | 12.88 | -0.35 (-2.65%) | 46,187 |
7 Mar 2014 | INR | 13.5 | 13.7 | 13.1 | 13.23 | 13.23 | -0.34 (-2.51%) | 49,670 |
6 Mar 2014 | INR | 13.91 | 13.91 | 13.3 | 13.57 | 13.57 | +0.04 (+0.30%) | 47,273 |
5 Mar 2014 | INR | 13.45 | 13.69 | 13.3 | 13.53 | 13.53 | +0.35 (+2.66%) | 34,060 |
4 Mar 2014 | INR | 12.85 | 13.6 | 12.75 | 13.18 | 13.18 | +0.33 (+2.57%) | 81,726 |
3 Mar 2014 | INR | 13.05 | 13.2 | 12.7 | 12.85 | 12.85 | -0.26 (-1.98%) | 29,598 |
28 Feb 2014 | INR | 13.3 | 13.5 | 13 | 13.11 | 13.11 | -0.29 (-2.16%) | 35,168 |
26 Feb 2014 | INR | 13.65 | 13.9 | 13.26 | 13.4 | 13.4 | -0.13 (-0.96%) | 26,085 |
25 Feb 2014 | INR | 13.45 | 13.7 | 13.2 | 13.53 | 13.53 | -0.02 (-0.15%) | 18,849 |
24 Feb 2014 | INR | 13.71 | 13.95 | 13.32 | 13.55 | 13.55 | -0.25 (-1.81%) | 21,173 |
21 Feb 2014 | INR | 13.88 | 14 | 13.7 | 13.8 | 13.8 | +0.24 (+1.77%) | 15,456 |
20 Feb 2014 | INR | 14.1 | 14.1 | 13.4 | 13.56 | 13.56 | -0.3 (-2.16%) | 27,228 |
19 Feb 2014 | INR | 13.8 | 14.25 | 13.75 | 13.86 | 13.86 | -0.17 (-1.21%) | 14,945 |
18 Feb 2014 | INR | 14.04 | 14.25 | 13.65 | 14.03 | 14.03 | +0.23 (+1.67%) | 62,249 |
17 Feb 2014 | INR | 14.3 | 14.39 | 13.75 | 13.8 | 13.8 | -0.28 (-1.99%) | 22,539 |
14 Feb 2014 | INR | 14.2 | 14.5 | 13.65 | 14.08 | 14.08 | -0.28 (-1.95%) | 43,541 |
13 Feb 2014 | INR | 14.95 | 14.98 | 14.3 | 14.36 | 14.36 | -0.27 (-1.85%) | 51,603 |
12 Feb 2014 | INR | 14.4 | 14.74 | 14.15 | 14.63 | 14.63 | +0.37 (+2.59%) | 369,177 |
11 Feb 2014 | INR | 14.75 | 14.75 | 13.66 | 14.26 | 14.26 | -0.26 (-1.79%) | 59,686 |
10 Feb 2014 | INR | 15.55 | 15.55 | 14.35 | 14.52 | 14.52 | -0.05 (-0.34%) | 28,686 |
7 Feb 2014 | INR | 15 | 15 | 14.2 | 14.57 | 14.57 | +0.01 (+0.07%) | 28,493 |
6 Feb 2014 | INR | 14.78 | 15.2 | 14.25 | 14.56 | 14.56 | -0.38 (-2.54%) | 48,095 |
5 Feb 2014 | INR | 15.1 | 16.05 | 14.9 | 14.94 | 14.94 | +0.06 (+0.40%) | 153,788 |
4 Feb 2014 | INR | 13.84 | 15 | 13.55 | 14.88 | 14.88 | +0.88 (+6.29%) | 98,465 |
3 Feb 2014 | INR | 14.25 | 14.47 | 13.95 | 14 | 14 | -0.09 (-0.64%) | 74,680 |
31 Jan 2014 | INR | 13.5 | 14.3 | 13.25 | 14.09 | 14.09 | +0.71 (+5.31%) | 826,009 |
30 Jan 2014 | INR | 13.25 | 13.6 | 12.45 | 13.38 | 13.38 | +0.09 (+0.68%) | 204,142 |
29 Jan 2014 | INR | 13.25 | 13.8 | 12.91 | 13.29 | 13.29 | +0.32 (+2.47%) | 53,623 |
28 Jan 2014 | INR | 13.1 | 13.55 | 11.9 | 12.97 | 12.97 | +0.25 (+1.97%) | 98,483 |