Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2014 | INR | 14.15 | 14.15 | 14 | 14.07 | 2.814 | -0.69 (-4.67%) | 3,000 |
10 Mar 2014 | INR | 14.25 | 15.49 | 14.25 | 14.76 | 2.952 | +0.54 (+3.80%) | 2,035 |
7 Mar 2014 | INR | 14.07 | 15 | 14.07 | 14.22 | 2.844 | -0.77 (-5.14%) | 1,323 |
6 Mar 2014 | INR | 14 | 14.99 | 13.81 | 14.99 | 2.998 | +0.49 (+3.38%) | 5,566 |
5 Mar 2014 | INR | 14.05 | 14.5 | 14.05 | 14.5 | 2.9 | 0.0 (0.0%) | 435 |
4 Mar 2014 | INR | 13.9 | 15.3 | 13.9 | 14.5 | 2.9 | +0.05 (+0.35%) | 639 |
3 Mar 2014 | INR | 15.4 | 15.4 | 14.45 | 14.45 | 2.89 | -0.35 (-2.36%) | 20 |
28 Feb 2014 | INR | 14.7 | 14.8 | 14.7 | 14.8 | 2.96 | +0.1 (+0.68%) | 2,250 |
26 Feb 2014 | INR | 15.75 | 15.75 | 14.45 | 14.7 | 2.94 | -0.65 (-4.23%) | 14,905 |
25 Feb 2014 | INR | 15.8 | 15.8 | 15.25 | 15.35 | 3.07 | -1.6 (-9.44%) | 4,995 |
24 Feb 2014 | INR | 16.05 | 16.95 | 16 | 16.95 | 3.39 | +0.3 (+1.80%) | 1,512 |
21 Feb 2014 | INR | 15.3 | 17.15 | 15.3 | 16.65 | 3.33 | -0.7 (-4.03%) | 73 |
20 Feb 2014 | INR | 18.4 | 18.4 | 15.65 | 17.35 | 3.47 | -0.45 (-2.53%) | 260 |
19 Feb 2014 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 3.56 | +1.05 (+6.27%) | 10 |
18 Feb 2014 | INR | 15.55 | 16.75 | 15.55 | 16.75 | 3.35 | +0.35 (+2.13%) | 242 |
17 Feb 2014 | INR | 15.5 | 16.4 | 15.2 | 16.4 | 3.28 | -0.35 (-2.09%) | 197 |
14 Feb 2014 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 3.35 | +1.5 (+9.84%) | 20 |
13 Feb 2014 | INR | 15.85 | 16.9 | 15.05 | 15.25 | 3.05 | -0.8 (-4.98%) | 460 |
12 Feb 2014 | INR | 16.55 | 16.95 | 16.05 | 16.05 | 3.21 | -1.35 (-7.76%) | 1,197 |
11 Feb 2014 | INR | 16.5 | 17.4 | 16.5 | 17.4 | 3.48 | +0.45 (+2.65%) | 125 |
10 Feb 2014 | INR | 16.95 | 17 | 16.9 | 16.95 | 3.39 | -0.95 (-5.31%) | 925 |
7 Feb 2014 | INR | 15.8 | 17.9 | 17.9 | 17.9 | 3.58 | +1.4 (+8.48%) | 5 |
6 Feb 2014 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 3.3 | 0.0 (0.0%) | 0 |
5 Feb 2014 | INR | 15.8 | 16.5 | 15.8 | 16.5 | 3.3 | +0.3 (+1.85%) | 271 |
4 Feb 2014 | INR | 15.2 | 17.3 | 15.2 | 16.2 | 3.24 | -0.5 (-2.99%) | 2,051 |
3 Feb 2014 | INR | 15.6 | 16.9 | 15.6 | 16.7 | 3.34 | -0.3 (-1.76%) | 226 |
31 Jan 2014 | INR | 17 | 17 | 17 | 17 | 3.4 | 0.0 (0.0%) | 0 |
30 Jan 2014 | INR | 16.4 | 17.3 | 16.4 | 17 | 3.4 | +0.3 (+1.80%) | 1,050 |
29 Jan 2014 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 3.34 | -0.25 (-1.47%) | 150 |
28 Jan 2014 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 3.39 | +1.35 (+8.65%) | 300 |