Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | INR | 10.38 | 10.68 | 9.8 | 10 | 10 | -0.45 (-4.31%) | 428,246 |
23 Oct 2014 | INR | 10 | 10.45 | 9.89 | 10.45 | 10.45 | +0.64 (+6.52%) | 73,152 |
22 Oct 2014 | INR | 10.4 | 10.49 | 9.7 | 9.81 | 9.81 | -0.21 (-2.10%) | 95,434 |
21 Oct 2014 | INR | 10.38 | 10.38 | 9.86 | 10.02 | 10.02 | -0.03 (-0.30%) | 107,450 |
20 Oct 2014 | INR | 10.4 | 10.71 | 9.9 | 10.05 | 10.05 | -0.12 (-1.18%) | 177,552 |
17 Oct 2014 | INR | 10.5 | 10.5 | 10 | 10.17 | 10.17 | +0.12 (+1.19%) | 161,836 |
16 Oct 2014 | INR | 11 | 11.4 | 9.99 | 10.05 | 10.05 | -0.49 (-4.65%) | 543,142 |
14 Oct 2014 | INR | 11.34 | 11.49 | 10.45 | 10.54 | 10.54 | -0.54 (-4.87%) | 692,571 |
13 Oct 2014 | INR | 12.39 | 12.39 | 10.81 | 11.08 | 11.08 | +0.75 (+7.26%) | 2,204,450 |
10 Oct 2014 | INR | 10.55 | 11.3 | 9.95 | 10.33 | 10.33 | -0.2 (-1.90%) | 155,932 |
9 Oct 2014 | INR | 10.5 | 11.1 | 10.1 | 10.53 | 10.53 | +0.43 (+4.26%) | 187,773 |
8 Oct 2014 | INR | 10.4 | 10.4 | 9.62 | 10.1 | 10.1 | +0.11 (+1.10%) | 14,229 |
7 Oct 2014 | INR | 10.1 | 10.7 | 9.8 | 9.99 | 9.99 | -0.01 (-0.10%) | 28,049 |
1 Oct 2014 | INR | 10.1 | 10.22 | 9.78 | 10 | 10 | +0.05 (+0.50%) | 8,979 |
30 Sep 2014 | INR | 10.4 | 11.2 | 9.51 | 9.95 | 9.95 | -0.35 (-3.40%) | 22,378 |
29 Sep 2014 | INR | 10 | 10.5 | 9.96 | 10.3 | 10.3 | +0.43 (+4.36%) | 5,216 |
26 Sep 2014 | INR | 10.25 | 10.74 | 9.43 | 9.87 | 9.87 | -0.23 (-2.28%) | 18,716 |
25 Sep 2014 | INR | 10.4 | 10.94 | 10.01 | 10.1 | 10.1 | -0.19 (-1.85%) | 49,557 |
24 Sep 2014 | INR | 10.02 | 10.85 | 10.02 | 10.29 | 10.29 | +0.14 (+1.38%) | 37,156 |
23 Sep 2014 | INR | 10.5 | 11.34 | 10.01 | 10.15 | 10.15 | -0.23 (-2.22%) | 106,932 |
22 Sep 2014 | INR | 10.8 | 10.8 | 10.03 | 10.38 | 10.38 | +0.05 (+0.48%) | 33,353 |
19 Sep 2014 | INR | 11 | 11.25 | 10.22 | 10.33 | 10.33 | -0.41 (-3.82%) | 127,893 |
18 Sep 2014 | INR | 10 | 10.75 | 9.6 | 10.74 | 10.74 | +0.96 (+9.82%) | 99,086 |
17 Sep 2014 | INR | 9.75 | 10 | 9.26 | 9.78 | 9.78 | -0.11 (-1.11%) | 44,681 |
16 Sep 2014 | INR | 11.25 | 11.4 | 9.88 | 9.89 | 9.89 | -1.08 (-9.85%) | 223,842 |
15 Sep 2014 | INR | 11.5 | 11.89 | 10.65 | 10.97 | 10.97 | -0.43 (-3.77%) | 117,343 |
12 Sep 2014 | INR | 9.75 | 11.43 | 9.75 | 11.4 | 11.4 | +1.87 (+19.62%) | 402,705 |
11 Sep 2014 | INR | 8.7 | 9.7 | 8.35 | 9.53 | 9.53 | +1.07 (+12.65%) | 248,670 |
10 Sep 2014 | INR | 8.5 | 8.65 | 8.01 | 8.46 | 8.46 | +0.31 (+3.80%) | 114,223 |
9 Sep 2014 | INR | 8.57 | 9 | 8.06 | 8.15 | 8.15 | -0.42 (-4.90%) | 123,620 |