Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | INR | 19.1 | 19.75 | 19 | 19.3 | 19.3 | -0.1 (-0.52%) | 10,272 |
22 Jul 2014 | INR | 19.25 | 20.3 | 19.15 | 19.4 | 19.4 | -0.35 (-1.77%) | 10,773 |
21 Jul 2014 | INR | 19.6 | 20 | 19.4 | 19.75 | 19.75 | -0.05 (-0.25%) | 7,523 |
18 Jul 2014 | INR | 18.1 | 20 | 18.1 | 19.8 | 19.8 | -0.1 (-0.50%) | 48,422 |
17 Jul 2014 | INR | 19.05 | 20 | 19.05 | 19.9 | 19.9 | -0.2 (-1.00%) | 4,475 |
16 Jul 2014 | INR | 19.1 | 20.75 | 19.05 | 20.1 | 20.1 | +0.65 (+3.34%) | 20,861 |
15 Jul 2014 | INR | 19 | 20.3 | 18.9 | 19.45 | 19.45 | +0.35 (+1.83%) | 23,681 |
14 Jul 2014 | INR | 17.2 | 19.5 | 17.2 | 19.1 | 19.1 | +0.1 (+0.53%) | 13,034 |
11 Jul 2014 | INR | 20.4 | 20.4 | 18 | 19 | 19 | -0.7 (-3.55%) | 16,286 |
10 Jul 2014 | INR | 20.45 | 20.45 | 19.2 | 19.7 | 19.7 | -0.45 (-2.23%) | 14,032 |
9 Jul 2014 | INR | 20.3 | 21 | 19.25 | 20.15 | 20.15 | -0.3 (-1.47%) | 22,787 |
8 Jul 2014 | INR | 21.35 | 21.75 | 20 | 20.45 | 20.45 | -1.7 (-7.67%) | 21,491 |
7 Jul 2014 | INR | 21.5 | 22.5 | 21.3 | 22.15 | 22.15 | +0.4 (+1.84%) | 54,636 |
4 Jul 2014 | INR | 22.3 | 22.4 | 21.55 | 21.75 | 21.75 | +0.2 (+0.93%) | 63,806 |
3 Jul 2014 | INR | 22 | 22.05 | 21.2 | 21.55 | 21.55 | -0.4 (-1.82%) | 41,935 |
2 Jul 2014 | INR | 20.9 | 22.3 | 20.7 | 21.95 | 21.95 | +1.05 (+5.02%) | 145,745 |
1 Jul 2014 | INR | 20 | 20.95 | 19.75 | 20.9 | 20.9 | +1.06 (+5.34%) | 83,109 |
30 Jun 2014 | INR | 20.2 | 20.2 | 19.11 | 19.84 | 19.84 | +0.08 (+0.40%) | 61,929 |
27 Jun 2014 | INR | 18.11 | 20.45 | 17.45 | 19.76 | 19.76 | +1.18 (+6.35%) | 137,073 |
26 Jun 2014 | INR | 19.9 | 20.39 | 18.25 | 18.58 | 18.58 | -0.64 (-3.33%) | 196,357 |
25 Jun 2014 | INR | 16.25 | 19.22 | 16.25 | 19.22 | 19.22 | +3.2 (+19.98%) | 282,922 |
24 Jun 2014 | INR | 16.25 | 16.85 | 15.9 | 16.02 | 16.02 | +0.26 (+1.65%) | 60,104 |
23 Jun 2014 | INR | 13.49 | 16.05 | 13.49 | 15.76 | 15.76 | +2.34 (+17.44%) | 81,873 |
20 Jun 2014 | INR | 14.17 | 14.17 | 13.35 | 13.42 | 13.42 | -0.56 (-4.01%) | 9,412 |
19 Jun 2014 | INR | 14.05 | 14.59 | 13.32 | 13.98 | 13.98 | +0.21 (+1.53%) | 5,506 |
18 Jun 2014 | INR | 13 | 15.9 | 13 | 13.77 | 13.77 | +0.5 (+3.77%) | 47,589 |
17 Jun 2014 | INR | 13.9 | 13.96 | 12.1 | 13.27 | 13.27 | +0.91 (+7.36%) | 7,146 |
16 Jun 2014 | INR | 13.95 | 13.95 | 12.1 | 12.36 | 12.36 | -0.49 (-3.81%) | 1,735 |
13 Jun 2014 | INR | 13.21 | 13.49 | 12.75 | 12.85 | 12.85 | -0.65 (-4.81%) | 4,686 |
12 Jun 2014 | INR | 13.23 | 13.8 | 13.23 | 13.5 | 13.5 | -0.18 (-1.32%) | 6,853 |