Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2014 | INR | 25.65 | 29.6 | 24.95 | 29.5 | 295 | +4.8 (+19.43%) | 386,633 |
18 Jul 2014 | INR | 26.9 | 27.45 | 23.5 | 24.7 | 247 | -2.2 (-8.18%) | 114,558 |
17 Jul 2014 | INR | 28.2 | 28.5 | 26.4 | 26.9 | 269 | -1.05 (-3.76%) | 117,885 |
16 Jul 2014 | INR | 28.5 | 29.05 | 27.1 | 27.95 | 279.5 | -0.05 (-0.18%) | 70,100 |
15 Jul 2014 | INR | 28.45 | 29.2 | 27.15 | 28 | 280 | -0.45 (-1.58%) | 149,539 |
14 Jul 2014 | INR | 29.5 | 29.95 | 26.7 | 28.45 | 284.5 | -0.25 (-0.87%) | 58,679 |
11 Jul 2014 | INR | 31.95 | 31.95 | 27.1 | 28.7 | 287 | -1.65 (-5.44%) | 45,775 |
10 Jul 2014 | INR | 30.5 | 30.75 | 29.9 | 30.35 | 303.5 | +0.2 (+0.66%) | 87,983 |
9 Jul 2014 | INR | 30 | 31.15 | 29.8 | 30.15 | 301.5 | 0.0 (0.0%) | 110,163 |
8 Jul 2014 | INR | 32.9 | 33.45 | 30 | 30.15 | 301.5 | -0.95 (-3.05%) | 143,937 |
7 Jul 2014 | INR | 34.5 | 38.8 | 31 | 31.1 | 311 | -2 (-6.04%) | 222,939 |
4 Jul 2014 | INR | 30.5 | 33.1 | 30.5 | 33.1 | 331 | +3 (+9.97%) | 180,863 |
3 Jul 2014 | INR | 31 | 31.85 | 30 | 30.1 | 301 | 0.0 (0.0%) | 28,842 |
2 Jul 2014 | INR | 32.95 | 32.95 | 29.95 | 30.1 | 301 | -1.55 (-4.90%) | 37,170 |
1 Jul 2014 | INR | 34 | 35.85 | 31.4 | 31.65 | 316.5 | -2.85 (-8.26%) | 96,382 |
30 Jun 2014 | INR | 32.75 | 35.3 | 31.9 | 34.5 | 345 | +2.05 (+6.32%) | 326,423 |
27 Jun 2014 | INR | 34 | 35.8 | 32 | 32.45 | 324.5 | -1.05 (-3.13%) | 335,975 |
26 Jun 2014 | INR | 35.05 | 38.1 | 33.25 | 33.5 | 335 | -1.15 (-3.32%) | 282,120 |
25 Jun 2014 | INR | 31.6 | 34.65 | 29.65 | 34.65 | 346.5 | +3.15 (+10%) | 67,302 |
24 Jun 2014 | INR | 32.8 | 33.75 | 30.05 | 31.5 | 315 | -1.1 (-3.37%) | 30,619 |
23 Jun 2014 | INR | 32.3 | 33.95 | 31.5 | 32.6 | 326 | +0.1 (+0.31%) | 293,931 |
20 Jun 2014 | INR | 31.35 | 35.1 | 31.35 | 32.5 | 325 | 0.0 (0.0%) | 261,229 |
19 Jun 2014 | INR | 30.85 | 35.65 | 30.85 | 32.5 | 325 | -0.4 (-1.22%) | 267,112 |
18 Jun 2014 | INR | 31.65 | 33.35 | 31.4 | 32.9 | 329 | +0.8 (+2.49%) | 326,179 |
17 Jun 2014 | INR | 34 | 36 | 31.7 | 32.1 | 321 | -1.45 (-4.32%) | 7,757 |
16 Jun 2014 | INR | 32.5 | 38.15 | 32.3 | 33.55 | 335.5 | -1.4 (-4.01%) | 339,643 |
13 Jun 2014 | INR | 38 | 38 | 32.15 | 34.95 | 349.5 | -0.05 (-0.14%) | 69,357 |
12 Jun 2014 | INR | 35 | 35.95 | 34.25 | 35 | 350 | -1 (-2.78%) | 111,765 |
11 Jun 2014 | INR | 36.95 | 39 | 35.9 | 36 | 360 | +0.1 (+0.28%) | 173,784 |
10 Jun 2014 | INR | 35.05 | 36.95 | 35.05 | 35.9 | 359 | -2.1 (-5.53%) | 96,028 |