Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 23.75 | 24.45 | 23.05 | 24.2 | 24.2 | +1.3 (+5.68%) | 266,551 |
5 Sep 2014 | INR | 23.25 | 23.75 | 22.7 | 22.9 | 22.9 | +0.05 (+0.22%) | 238,075 |
4 Sep 2014 | INR | 22.4 | 23.15 | 21.6 | 22.85 | 22.85 | +0.7 (+3.16%) | 309,001 |
3 Sep 2014 | INR | 21.85 | 22.9 | 21.85 | 22.15 | 22.15 | +0.05 (+0.23%) | 331,443 |
2 Sep 2014 | INR | 22.4 | 22.8 | 22 | 22.1 | 22.1 | -0.3 (-1.34%) | 71,833 |
1 Sep 2014 | INR | 22.95 | 22.95 | 22 | 22.4 | 22.4 | +0.4 (+1.82%) | 98,921 |
28 Aug 2014 | INR | 22.15 | 22.35 | 21.4 | 22 | 22 | +0.6 (+2.80%) | 103,077 |
27 Aug 2014 | INR | 21.1 | 21.8 | 20.45 | 21.4 | 21.4 | +0.05 (+0.23%) | 190,825 |
26 Aug 2014 | INR | 22.45 | 22.6 | 21.2 | 21.35 | 21.35 | -0.95 (-4.26%) | 212,237 |
25 Aug 2014 | INR | 23.2 | 23.75 | 22 | 22.3 | 22.3 | -0.45 (-1.98%) | 210,525 |
22 Aug 2014 | INR | 23.1 | 23.5 | 22.4 | 22.75 | 22.75 | -0.5 (-2.15%) | 106,014 |
21 Aug 2014 | INR | 24.15 | 24.45 | 23.05 | 23.25 | 23.25 | -0.55 (-2.31%) | 162,241 |
20 Aug 2014 | INR | 24.25 | 24.45 | 23.4 | 23.8 | 23.8 | +0.45 (+1.93%) | 288,534 |
19 Aug 2014 | INR | 22.7 | 23.65 | 22.35 | 23.35 | 23.35 | +0.8 (+3.55%) | 223,789 |
18 Aug 2014 | INR | 22.25 | 23.2 | 22 | 22.55 | 22.55 | -0.15 (-0.66%) | 168,470 |
14 Aug 2014 | INR | 23.5 | 23.5 | 22.45 | 22.7 | 22.7 | -0.1 (-0.44%) | 47,250 |
13 Aug 2014 | INR | 23.6 | 23.6 | 22.3 | 22.8 | 22.8 | -0.6 (-2.56%) | 71,954 |
12 Aug 2014 | INR | 24.5 | 24.5 | 23.15 | 23.4 | 23.4 | -0.8 (-3.31%) | 38,976 |
11 Aug 2014 | INR | 23.75 | 24.55 | 23.75 | 24.2 | 24.2 | +0.35 (+1.47%) | 59,305 |
8 Aug 2014 | INR | 24.15 | 24.5 | 23.6 | 23.85 | 23.85 | -0.9 (-3.64%) | 94,332 |
7 Aug 2014 | INR | 24.85 | 25.5 | 24.45 | 24.75 | 24.75 | +0.15 (+0.61%) | 161,631 |
6 Aug 2014 | INR | 24.7 | 25.2 | 23.5 | 24.6 | 24.6 | +0.6 (+2.50%) | 357,286 |
5 Aug 2014 | INR | 24.75 | 24.75 | 23.25 | 24 | 24 | +0.25 (+1.05%) | 61,181 |
4 Aug 2014 | INR | 23.1 | 23.75 | 22.6 | 23.75 | 23.75 | +1.1 (+4.86%) | 58,238 |
1 Aug 2014 | INR | 22.95 | 23.25 | 22.1 | 22.65 | 22.65 | -0.35 (-1.52%) | 55,631 |
31 Jul 2014 | INR | 23.25 | 23.8 | 22.6 | 23 | 23 | 0.0 (0.0%) | 45,553 |
30 Jul 2014 | INR | 22.9 | 23.4 | 22.2 | 23 | 23 | +0.15 (+0.66%) | 43,454 |
28 Jul 2014 | INR | 23.5 | 23.85 | 22.55 | 22.85 | 22.85 | -0.8 (-3.38%) | 51,652 |
25 Jul 2014 | INR | 24.5 | 25.2 | 23.5 | 23.65 | 23.65 | -0.95 (-3.86%) | 66,036 |
24 Jul 2014 | INR | 25.3 | 25.3 | 24 | 24.6 | 24.6 | +0.15 (+0.61%) | 57,863 |