Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | INR | 11.96 | 12.87 | 11.51 | 12.53 | 2.506 | +0.24 (+1.95%) | 41,427 |
28 Apr 2014 | INR | 12.4 | 12.4 | 11.9 | 12.29 | 2.458 | +0.29 (+2.42%) | 3,375 |
25 Apr 2014 | INR | 12.3 | 12.79 | 12 | 12 | 2.4 | -0.3 (-2.44%) | 24,795 |
23 Apr 2014 | INR | 12.5 | 12.5 | 12.02 | 12.3 | 2.46 | +0.39 (+3.27%) | 632 |
22 Apr 2014 | INR | 11.82 | 12.85 | 11.75 | 11.91 | 2.382 | -0.09 (-0.75%) | 37,584 |
21 Apr 2014 | INR | 12.95 | 12.99 | 11.8 | 12 | 2.4 | -0.75 (-5.88%) | 47,948 |
17 Apr 2014 | INR | 12.61 | 13 | 12.5 | 12.75 | 2.55 | +0.15 (+1.19%) | 4,950 |
16 Apr 2014 | INR | 14.25 | 14.25 | 12.6 | 12.6 | 2.52 | -1.4 (-10%) | 47,734 |
15 Apr 2014 | INR | 14.15 | 14.15 | 13.1 | 14 | 2.8 | +0.25 (+1.82%) | 28,090 |
11 Apr 2014 | INR | 15.5 | 15.5 | 13.45 | 13.75 | 2.75 | -0.6 (-4.18%) | 9,656 |
10 Apr 2014 | INR | 14.8 | 15.75 | 14.35 | 14.35 | 2.87 | -1.55 (-9.75%) | 28,431 |
9 Apr 2014 | INR | 14.35 | 16 | 14.15 | 15.9 | 3.18 | +0.62 (+4.06%) | 3,100 |
7 Apr 2014 | INR | 14.5 | 15.4 | 13.7 | 15.28 | 3.056 | +0.78 (+5.38%) | 1,443 |
4 Apr 2014 | INR | 14.6 | 14.6 | 14.45 | 14.5 | 2.9 | +0.66 (+4.77%) | 4,125 |
3 Apr 2014 | INR | 14.5 | 14.8 | 13.51 | 13.84 | 2.768 | -1.16 (-7.73%) | 6,547 |
2 Apr 2014 | INR | 14.03 | 15 | 14.03 | 15 | 3 | +0.13 (+0.87%) | 107 |
1 Apr 2014 | INR | 13.62 | 14.9 | 13.62 | 14.87 | 2.974 | +0.3 (+2.06%) | 453 |
31 Mar 2014 | INR | 13.35 | 14.8 | 13.35 | 14.57 | 2.914 | +0.34 (+2.39%) | 1,546 |
28 Mar 2014 | INR | 14.12 | 14.25 | 13.17 | 14.23 | 2.846 | -0.01 (-0.07%) | 34,234 |
27 Mar 2014 | INR | 13.05 | 14.24 | 13.05 | 14.24 | 2.848 | +0.79 (+5.87%) | 505 |
26 Mar 2014 | INR | 12.61 | 13.5 | 12.61 | 13.45 | 2.69 | +0.47 (+3.62%) | 2,680 |
25 Mar 2014 | INR | 13.1 | 13.5 | 12.6 | 12.98 | 2.596 | -0.61 (-4.49%) | 18,951 |
24 Mar 2014 | INR | 12.21 | 13.74 | 12.21 | 13.59 | 2.718 | -0.41 (-2.93%) | 3,102 |
21 Mar 2014 | INR | 13.75 | 14 | 13.75 | 14 | 2.8 | +0.03 (+0.21%) | 180 |
20 Mar 2014 | INR | 14.5 | 14.95 | 13.4 | 13.97 | 2.794 | -0.83 (-5.61%) | 36,487 |
19 Mar 2014 | INR | 14.4 | 14.85 | 14.4 | 14.8 | 2.96 | -0.01 (-0.07%) | 980 |
18 Mar 2014 | INR | 14.6 | 15.34 | 14.36 | 14.81 | 2.962 | -0.79 (-5.06%) | 984 |
14 Mar 2014 | INR | 15.75 | 15.6 | 15.6 | 15.6 | 3.12 | +0.91 (+6.19%) | 1 |
13 Mar 2014 | INR | 15.75 | 15.75 | 14.5 | 14.69 | 2.938 | -0.78 (-5.04%) | 1,012 |
12 Mar 2014 | INR | 15.44 | 15.47 | 14.7 | 15.47 | 3.094 | +1.4 (+9.95%) | 65,244 |