Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 22.9 | 24.7 | 22.1 | 23.5 | 23.5 | +0.45 (+1.95%) | 5,046 |
5 Sep 2014 | INR | 23 | 23.85 | 22.25 | 23.05 | 23.05 | +0.05 (+0.22%) | 3,032 |
4 Sep 2014 | INR | 22.8 | 23 | 21.75 | 23 | 23 | -0.45 (-1.92%) | 1,135 |
3 Sep 2014 | INR | 21.6 | 24.3 | 21.6 | 23.45 | 23.45 | -0.05 (-0.21%) | 852 |
2 Sep 2014 | INR | 22.55 | 23.8 | 22.55 | 23.5 | 23.5 | +0.3 (+1.29%) | 4,432 |
1 Sep 2014 | INR | 24.45 | 24.45 | 23 | 23.2 | 23.2 | +0.05 (+0.22%) | 1,877 |
28 Aug 2014 | INR | 20.9 | 24.75 | 20.9 | 23.15 | 23.15 | -0.1 (-0.43%) | 2,574 |
27 Aug 2014 | INR | 23 | 24.95 | 23 | 23.25 | 23.25 | +0.35 (+1.53%) | 3,600 |
26 Aug 2014 | INR | 24 | 24 | 22.3 | 22.9 | 22.9 | -0.2 (-0.87%) | 1,704 |
25 Aug 2014 | INR | 20.05 | 24.5 | 20.05 | 23.1 | 23.1 | +0.35 (+1.54%) | 3,113 |
22 Aug 2014 | INR | 22.5 | 24.3 | 22 | 22.75 | 22.75 | +0.7 (+3.17%) | 2,103 |
21 Aug 2014 | INR | 23.55 | 23.6 | 22 | 22.05 | 22.05 | -1.2 (-5.16%) | 1,755 |
20 Aug 2014 | INR | 22.5 | 23.8 | 21 | 23.25 | 23.25 | +2 (+9.41%) | 2,941 |
19 Aug 2014 | INR | 19.65 | 21.25 | 19.65 | 21.25 | 21.25 | +0.85 (+4.17%) | 3,045 |
18 Aug 2014 | INR | 21 | 21.5 | 20.05 | 20.4 | 20.4 | -0.6 (-2.86%) | 1,278 |
14 Aug 2014 | INR | 22 | 22 | 20.65 | 21 | 21 | -0.95 (-4.33%) | 376 |
13 Aug 2014 | INR | 20.85 | 21.95 | 20.85 | 21.95 | 21.95 | +0.25 (+1.15%) | 235 |
12 Aug 2014 | INR | 23.35 | 23.4 | 21.05 | 21.7 | 21.7 | -1.7 (-7.26%) | 696 |
11 Aug 2014 | INR | 23.05 | 23.5 | 23 | 23.4 | 23.4 | +0.3 (+1.30%) | 2,489 |
8 Aug 2014 | INR | 25.85 | 25.85 | 22.35 | 23.1 | 23.1 | -0.75 (-3.14%) | 2,162 |
7 Aug 2014 | INR | 25.75 | 25.75 | 23.1 | 23.85 | 23.85 | -1.1 (-4.41%) | 1,000 |
6 Aug 2014 | INR | 24.95 | 25.4 | 23.2 | 24.95 | 24.95 | +0.55 (+2.25%) | 4,788 |
5 Aug 2014 | INR | 24.85 | 24.85 | 22.1 | 24.4 | 24.4 | +0.9 (+3.83%) | 3,687 |
4 Aug 2014 | INR | 24.45 | 24.45 | 20.9 | 23.5 | 23.5 | +0.85 (+3.75%) | 2,243 |
1 Aug 2014 | INR | 22 | 24 | 20 | 22.65 | 22.65 | +0.05 (+0.22%) | 17,340 |
31 Jul 2014 | INR | 24.15 | 24.15 | 22 | 22.6 | 22.6 | +0.6 (+2.73%) | 1,765 |
30 Jul 2014 | INR | 24.5 | 24.5 | 21.1 | 22 | 22 | -1 (-4.35%) | 1,404 |
28 Jul 2014 | INR | 23.65 | 23.65 | 21.75 | 23 | 23 | +1.3 (+5.99%) | 2,558 |
25 Jul 2014 | INR | 22 | 22 | 21 | 21.7 | 21.7 | -0.35 (-1.59%) | 2,440 |
24 Jul 2014 | INR | 22 | 23.85 | 22 | 22.05 | 22.05 | -0.45 (-2%) | 585 |