Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2014 | INR | 17.85 | 17.95 | 15.9 | 16.7 | 16.7 | -1.15 (-6.44%) | 69,298 |
22 Apr 2014 | INR | 18.05 | 18.1 | 17.8 | 17.85 | 17.85 | -0.15 (-0.83%) | 70,440 |
21 Apr 2014 | INR | 18.05 | 18.1 | 17.9 | 18 | 18 | 0.0 (0.0%) | 68,368 |
17 Apr 2014 | INR | 18.1 | 18.15 | 17.95 | 18 | 18 | -0.05 (-0.28%) | 64,407 |
16 Apr 2014 | INR | 18.1 | 18.15 | 17.95 | 18.05 | 18.05 | 0.0 (0.0%) | 55,034 |
15 Apr 2014 | INR | 18.05 | 18.15 | 17.55 | 18.05 | 18.05 | +0.05 (+0.28%) | 60,450 |
11 Apr 2014 | INR | 18.05 | 18.2 | 17.95 | 18 | 18 | +0.05 (+0.28%) | 59,971 |
10 Apr 2014 | INR | 18 | 18.1 | 17.9 | 17.95 | 17.95 | -0.05 (-0.28%) | 61,922 |
9 Apr 2014 | INR | 18.2 | 18.2 | 17.85 | 18 | 18 | -0.15 (-0.83%) | 61,551 |
7 Apr 2014 | INR | 18 | 18.15 | 18 | 18.15 | 18.15 | +0.15 (+0.83%) | 73,645 |
4 Apr 2014 | INR | 18.15 | 18.15 | 17.95 | 18 | 18 | -0.15 (-0.83%) | 65,982 |
3 Apr 2014 | INR | 18.05 | 18.25 | 17.95 | 18.15 | 18.15 | +0.1 (+0.55%) | 74,889 |
2 Apr 2014 | INR | 18.1 | 18.15 | 18 | 18.05 | 18.05 | 0.0 (0.0%) | 64,584 |
1 Apr 2014 | INR | 17.65 | 18.1 | 17.55 | 18.05 | 18.05 | +0.45 (+2.56%) | 62,297 |
31 Mar 2014 | INR | 17.6 | 17.7 | 17 | 17.6 | 17.6 | +0.2 (+1.15%) | 59,169 |
28 Mar 2014 | INR | 17.65 | 17.7 | 17 | 17.4 | 17.4 | -0.2 (-1.14%) | 70,807 |
27 Mar 2014 | INR | 17.55 | 17.8 | 17.55 | 17.6 | 17.6 | +0.05 (+0.28%) | 61,152 |
26 Mar 2014 | INR | 17.5 | 17.9 | 17 | 17.55 | 17.55 | -0.2 (-1.13%) | 63,238 |
25 Mar 2014 | INR | 17.7 | 18 | 17.5 | 17.75 | 17.75 | +0.1 (+0.57%) | 74,514 |
24 Mar 2014 | INR | 17.8 | 17.8 | 17.4 | 17.65 | 17.65 | 0.0 (0.0%) | 60,359 |
21 Mar 2014 | INR | 17.7 | 17.75 | 17.4 | 17.65 | 17.65 | -0.05 (-0.28%) | 59,025 |
20 Mar 2014 | INR | 17.8 | 17.85 | 17.7 | 17.7 | 17.7 | -0.1 (-0.56%) | 66,057 |
19 Mar 2014 | INR | 17.8 | 17.85 | 17.5 | 17.8 | 17.8 | +0.05 (+0.28%) | 68,465 |
18 Mar 2014 | INR | 18.4 | 18.4 | 17.55 | 17.75 | 17.75 | 0.0 (0.0%) | 60,250 |
14 Mar 2014 | INR | 17.85 | 17.85 | 17.4 | 17.75 | 17.75 | 0.0 (0.0%) | 62,020 |
13 Mar 2014 | INR | 17.75 | 17.8 | 17.65 | 17.75 | 17.75 | +0.15 (+0.85%) | 70,035 |
12 Mar 2014 | INR | 17.7 | 17.8 | 17.6 | 17.6 | 17.6 | -0.05 (-0.28%) | 61,137 |
11 Mar 2014 | INR | 17.85 | 17.9 | 17.55 | 17.65 | 17.65 | -0.15 (-0.84%) | 60,250 |
10 Mar 2014 | INR | 17.85 | 17.95 | 17.7 | 17.8 | 17.8 | 0.0 (0.0%) | 58,574 |
7 Mar 2014 | INR | 17.85 | 17.9 | 17.7 | 17.8 | 17.8 | -0.1 (-0.56%) | 64,498 |