Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 17.45 | 17.45 | 14.55 | 15.6 | 3.12 | -0.65 (-4%) | 5,159 |
24 Jan 2014 | INR | 15.1 | 16.45 | 15.1 | 16.25 | 3.25 | -0.2 (-1.22%) | 862 |
23 Jan 2014 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 3.29 | 0.0 (0.0%) | 0 |
22 Jan 2014 | INR | 15.8 | 16.45 | 15.5 | 16.45 | 3.29 | -0.4 (-2.37%) | 1,832 |
21 Jan 2014 | INR | 19.2 | 19.2 | 16.35 | 16.85 | 3.37 | +0.15 (+0.90%) | 663 |
20 Jan 2014 | INR | 16 | 20 | 16 | 16.7 | 3.34 | 0.0 (0.0%) | 663 |
17 Jan 2014 | INR | 16.8 | 17.8 | 16.65 | 16.7 | 3.34 | -1.6 (-8.74%) | 83 |
16 Jan 2014 | INR | 19 | 19.65 | 17 | 18.3 | 3.66 | +1.35 (+7.96%) | 117 |
15 Jan 2014 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 3.39 | 0.0 (0.0%) | 0 |
14 Jan 2014 | INR | 16 | 17.45 | 16 | 16.95 | 3.39 | -0.1 (-0.59%) | 901 |
13 Jan 2014 | INR | 16.1 | 17.25 | 16.1 | 17.05 | 3.41 | +0.55 (+3.33%) | 345 |
10 Jan 2014 | INR | 16.55 | 16.6 | 16.5 | 16.5 | 3.3 | -0.05 (-0.30%) | 275 |
9 Jan 2014 | INR | 16.1 | 16.55 | 16.1 | 16.55 | 3.31 | -0.1 (-0.60%) | 180 |
8 Jan 2014 | INR | 17.9 | 17.9 | 16.65 | 16.65 | 3.33 | +0.05 (+0.30%) | 1,200 |
7 Jan 2014 | INR | 15.95 | 18.95 | 15.95 | 16.6 | 3.32 | +0.8 (+5.06%) | 4,048 |
6 Jan 2014 | INR | 15.75 | 15.8 | 15.75 | 15.8 | 3.16 | +0.2 (+1.28%) | 512 |
3 Jan 2014 | INR | 15.15 | 16.45 | 15.15 | 15.6 | 3.12 | -0.75 (-4.59%) | 2,173 |
2 Jan 2014 | INR | 15.15 | 16.8 | 15.15 | 16.35 | 3.27 | +1 (+6.51%) | 6,728 |
1 Jan 2014 | INR | 15.45 | 16.35 | 15.25 | 15.35 | 3.07 | -0.41 (-2.60%) | 3,759 |
31 Dec 2013 | INR | 15.05 | 16.45 | 15.05 | 15.76 | 3.152 | -0.69 (-4.19%) | 7,179 |
30 Dec 2013 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 3.29 | 0.0 (0.0%) | 12 |
27 Dec 2013 | INR | 15.72 | 16.45 | 15.7 | 16.45 | 3.29 | +0.74 (+4.71%) | 1,006 |
26 Dec 2013 | INR | 15.55 | 16.65 | 15.54 | 15.71 | 3.142 | -0.04 (-0.25%) | 1,409 |
24 Dec 2013 | INR | 16.75 | 16.9 | 15.75 | 15.75 | 3.15 | -1 (-5.97%) | 422 |
23 Dec 2013 | INR | 15.11 | 17 | 15.11 | 16.75 | 3.35 | +0.75 (+4.69%) | 6,024 |
20 Dec 2013 | INR | 16 | 16 | 16 | 16 | 3.2 | 0.0 (0.0%) | 1,000 |
19 Dec 2013 | INR | 16.95 | 17 | 16 | 16 | 3.2 | -0.12 (-0.74%) | 977 |
18 Dec 2013 | INR | 16.97 | 16.98 | 14.35 | 16.12 | 3.224 | +0.67 (+4.34%) | 6,439 |
17 Dec 2013 | INR | 15.7 | 15.7 | 15.35 | 15.45 | 3.09 | -0.18 (-1.15%) | 1,965 |
16 Dec 2013 | INR | 15 | 16.67 | 14.23 | 15.63 | 3.126 | +0.47 (+3.10%) | 1,422 |