Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 30.5 | 30.6 | 29.5 | 29.8 | 29.8 | -1.1 (-3.56%) | 31,268 |
24 Jan 2014 | INR | 31.05 | 31.6 | 30.6 | 30.9 | 30.9 | -0.75 (-2.37%) | 27,006 |
23 Jan 2014 | INR | 31.15 | 31.8 | 31.15 | 31.65 | 31.65 | +0.25 (+0.80%) | 22,118 |
22 Jan 2014 | INR | 31.45 | 31.75 | 31.35 | 31.4 | 31.4 | +0.25 (+0.80%) | 27,269 |
21 Jan 2014 | INR | 33.3 | 33.3 | 30.95 | 31.15 | 31.15 | -0.7 (-2.20%) | 38,539 |
20 Jan 2014 | INR | 32 | 32.25 | 31.5 | 31.85 | 31.85 | -0.3 (-0.93%) | 14,447 |
17 Jan 2014 | INR | 32.7 | 32.95 | 32 | 32.15 | 32.15 | -0.25 (-0.77%) | 29,788 |
16 Jan 2014 | INR | 33.95 | 33.95 | 32.2 | 32.4 | 32.4 | -1.2 (-3.57%) | 34,216 |
15 Jan 2014 | INR | 34 | 34.7 | 33.45 | 33.6 | 33.6 | -0.15 (-0.44%) | 32,684 |
14 Jan 2014 | INR | 33.75 | 34 | 33.5 | 33.75 | 33.75 | -0.35 (-1.03%) | 17,545 |
13 Jan 2014 | INR | 34 | 35.3 | 33.55 | 34.1 | 34.1 | +0.15 (+0.44%) | 40,058 |
10 Jan 2014 | INR | 34.5 | 36.1 | 32.8 | 33.95 | 33.95 | +0.3 (+0.89%) | 169,718 |
9 Jan 2014 | INR | 34.05 | 35.7 | 33.05 | 33.65 | 33.65 | -0.4 (-1.17%) | 135,589 |
8 Jan 2014 | INR | 32.45 | 34.7 | 32.3 | 34.05 | 34.05 | +1.9 (+5.91%) | 234,779 |
7 Jan 2014 | INR | 32 | 32.8 | 32 | 32.15 | 32.15 | -0.15 (-0.46%) | 22,801 |
6 Jan 2014 | INR | 32.3 | 33.15 | 32.2 | 32.3 | 32.3 | +0.25 (+0.78%) | 20,726 |
3 Jan 2014 | INR | 31.9 | 32.65 | 31.5 | 32.05 | 32.05 | -0.1 (-0.31%) | 29,833 |
2 Jan 2014 | INR | 33.8 | 34.6 | 32 | 32.15 | 32.15 | -1.3 (-3.89%) | 82,244 |
1 Jan 2014 | INR | 32.7 | 33.95 | 32.4 | 33.45 | 33.45 | +1.1 (+3.40%) | 101,029 |
31 Dec 2013 | INR | 32.7 | 32.8 | 31.8 | 32.35 | 32.35 | +0.35 (+1.09%) | 27,224 |
30 Dec 2013 | INR | 31.5 | 33.3 | 31.5 | 32 | 32 | +0.4 (+1.27%) | 84,923 |
27 Dec 2013 | INR | 32.4 | 32.5 | 31.5 | 31.6 | 31.6 | -0.45 (-1.40%) | 44,578 |
26 Dec 2013 | INR | 32 | 32.4 | 31.5 | 32.05 | 32.05 | +0.6 (+1.91%) | 72,459 |
24 Dec 2013 | INR | 31.1 | 31.65 | 30.75 | 31.45 | 31.45 | +0.35 (+1.13%) | 52,927 |
23 Dec 2013 | INR | 30.5 | 31.3 | 30.5 | 31.1 | 31.1 | +1 (+3.32%) | 65,225 |
20 Dec 2013 | INR | 29.6 | 30.65 | 29.6 | 30.1 | 30.1 | +0.2 (+0.67%) | 39,225 |
19 Dec 2013 | INR | 30.45 | 30.45 | 29.5 | 29.9 | 29.9 | -0.1 (-0.33%) | 25,438 |
18 Dec 2013 | INR | 29.7 | 31.2 | 28.8 | 30 | 30 | +1.4 (+4.90%) | 357,385 |
17 Dec 2013 | INR | 29.65 | 29.75 | 28.3 | 28.6 | 28.6 | -0.75 (-2.56%) | 92,790 |
16 Dec 2013 | INR | 29.3 | 29.9 | 29.1 | 29.35 | 29.35 | +0.05 (+0.17%) | 52,396 |