Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 19 | 19.5 | 19 | 19.35 | 19.35 | +0.35 (+1.84%) | 17,846 |
24 Jan 2014 | INR | 19.1 | 19.3 | 18.9 | 19 | 19 | -0.2 (-1.04%) | 25,644 |
23 Jan 2014 | INR | 19.9 | 19.9 | 19.2 | 19.2 | 19.2 | -0.25 (-1.29%) | 1,912 |
22 Jan 2014 | INR | 19.3 | 19.55 | 19.25 | 19.45 | 19.45 | -0.35 (-1.77%) | 15,835 |
21 Jan 2014 | INR | 19.5 | 19.8 | 19.5 | 19.8 | 19.8 | +0.3 (+1.54%) | 4,955 |
20 Jan 2014 | INR | 19.3 | 19.85 | 19.3 | 19.5 | 19.5 | +0.1 (+0.52%) | 14,668 |
17 Jan 2014 | INR | 19.7 | 20 | 19.15 | 19.4 | 19.4 | +0.15 (+0.78%) | 6,973 |
16 Jan 2014 | INR | 20 | 20.35 | 19.1 | 19.25 | 19.25 | -1 (-4.94%) | 19,477 |
15 Jan 2014 | INR | 19.95 | 20.25 | 19.1 | 20.25 | 20.25 | +0.5 (+2.53%) | 19,616 |
14 Jan 2014 | INR | 20 | 20 | 19.05 | 19.75 | 19.75 | -0.25 (-1.25%) | 10,380 |
13 Jan 2014 | INR | 20 | 20.95 | 20 | 20 | 20 | 0.0 (0.0%) | 6,545 |
10 Jan 2014 | INR | 20.9 | 21.2 | 20 | 20 | 20 | -1 (-4.76%) | 40,146 |
9 Jan 2014 | INR | 21 | 21.05 | 20.8 | 21 | 21 | +0.95 (+4.74%) | 51,310 |
8 Jan 2014 | INR | 19.65 | 20.05 | 19.65 | 20.05 | 20.05 | +0.05 (+0.25%) | 29,602 |
7 Jan 2014 | INR | 20.1 | 20.1 | 19.75 | 20 | 20 | -0.25 (-1.23%) | 6,721 |
6 Jan 2014 | INR | 19.6 | 20.25 | 19.55 | 20.25 | 20.25 | +0.25 (+1.25%) | 15,929 |
3 Jan 2014 | INR | 19.6 | 20.2 | 19.6 | 20 | 20 | +0.4 (+2.04%) | 32,793 |
2 Jan 2014 | INR | 20.25 | 20.7 | 19.6 | 19.6 | 19.6 | -0.2 (-1.01%) | 3,736 |
1 Jan 2014 | INR | 20 | 20.4 | 19.8 | 19.8 | 19.8 | +0.3 (+1.54%) | 26,949 |
31 Dec 2013 | INR | 19.1 | 19.5 | 19.1 | 19.5 | 19.5 | -0.5 (-2.50%) | 22,933 |
30 Dec 2013 | INR | 20 | 20.25 | 19.55 | 20 | 20 | +0.5 (+2.56%) | 37,978 |
27 Dec 2013 | INR | 19.25 | 19.95 | 19.25 | 19.5 | 19.5 | +0.25 (+1.30%) | 37,864 |
26 Dec 2013 | INR | 19.25 | 19.75 | 19.1 | 19.25 | 19.25 | +0.2 (+1.05%) | 19,013 |
24 Dec 2013 | INR | 19.05 | 19.05 | 19 | 19.05 | 19.05 | +0.05 (+0.26%) | 16,364 |
23 Dec 2013 | INR | 19.8 | 19.8 | 19 | 19 | 19 | 0.0 (0.0%) | 50,793 |
20 Dec 2013 | INR | 19 | 19.4 | 19 | 19 | 19 | 0.0 (0.0%) | 7,717 |
19 Dec 2013 | INR | 19 | 19.1 | 19 | 19 | 19 | 0.0 (0.0%) | 25,080 |
18 Dec 2013 | INR | 19.7 | 19.7 | 18.65 | 19 | 19 | 0.0 (0.0%) | 10,129 |
17 Dec 2013 | INR | 18.95 | 19 | 18.95 | 19 | 19 | -0.05 (-0.26%) | 12,002 |
16 Dec 2013 | INR | 18.5 | 19.05 | 18.15 | 19.05 | 19.05 | +0.55 (+2.97%) | 15,216 |