Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | INR | 15.82 | 16.79 | 15.64 | 15.73 | 15.73 | -0.65 (-3.97%) | 286 |
28 Apr 2014 | INR | 16.4 | 16.4 | 16 | 16.38 | 16.38 | +0.75 (+4.80%) | 2,027 |
25 Apr 2014 | INR | 16.69 | 16.8 | 15.62 | 15.63 | 15.63 | -0.37 (-2.31%) | 1,460 |
23 Apr 2014 | INR | 15.99 | 16 | 15.26 | 16 | 16 | +0.76 (+4.99%) | 4,628 |
22 Apr 2014 | INR | 15.24 | 15.24 | 14.52 | 15.24 | 15.24 | +0.72 (+4.96%) | 607 |
21 Apr 2014 | INR | 14.5 | 14.52 | 13.76 | 14.52 | 14.52 | +0.69 (+4.99%) | 5,968 |
17 Apr 2014 | INR | 14.3 | 14.3 | 13.26 | 13.83 | 13.83 | +0.04 (+0.29%) | 6 |
16 Apr 2014 | INR | 13.95 | 13.95 | 13.06 | 13.79 | 13.79 | +0.5 (+3.76%) | 6,276 |
15 Apr 2014 | INR | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | +0.63 (+4.98%) | 3,909 |
11 Apr 2014 | INR | 12.65 | 12.66 | 12.65 | 12.66 | 12.66 | +0.6 (+4.98%) | 2,318 |
10 Apr 2014 | INR | 12.3 | 12.53 | 12.06 | 12.06 | 12.06 | -0.14 (-1.15%) | 1,601 |
9 Apr 2014 | INR | 12.35 | 12.36 | 11.2 | 12.2 | 12.2 | +0.42 (+3.57%) | 10,609 |
7 Apr 2014 | INR | 11.78 | 12.1 | 11.78 | 11.78 | 11.78 | -0.62 (-5.00%) | 1,570 |
4 Apr 2014 | INR | 13.02 | 13.02 | 11.8 | 12.4 | 12.4 | 0.0 (0.0%) | 393 |
3 Apr 2014 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | +0.57 (+4.82%) | 21 |
2 Apr 2014 | INR | 12 | 12.1 | 10.96 | 11.83 | 11.83 | +0.3 (+2.60%) | 6,642 |
1 Apr 2014 | INR | 11.72 | 11.72 | 11 | 11.53 | 11.53 | +0.35 (+3.13%) | 7,000 |
31 Mar 2014 | INR | 12.3 | 12.32 | 11.16 | 11.18 | 11.18 | -0.56 (-4.77%) | 6,742 |
28 Mar 2014 | INR | 12.75 | 12.75 | 11.55 | 11.74 | 11.74 | -0.41 (-3.37%) | 5,615 |
27 Mar 2014 | INR | 11.85 | 13.07 | 11.85 | 12.15 | 12.15 | -0.32 (-2.57%) | 701 |
26 Mar 2014 | INR | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.0 (0.0%) | 0 |
25 Mar 2014 | INR | 12.51 | 12.51 | 12.47 | 12.47 | 12.47 | -0.65 (-4.95%) | 2,099 |
24 Mar 2014 | INR | 13.12 | 13.5 | 13.12 | 13.12 | 13.12 | -0.03 (-0.23%) | 2,336 |
21 Mar 2014 | INR | 13.3 | 13.34 | 12.8 | 13.15 | 13.15 | +0.44 (+3.46%) | 1,313 |
20 Mar 2014 | INR | 12.56 | 13.8 | 12.56 | 12.71 | 12.71 | -0.44 (-3.35%) | 858 |
19 Mar 2014 | INR | 13.16 | 13.16 | 13.15 | 13.15 | 13.15 | -0.67 (-4.85%) | 1,100 |
18 Mar 2014 | INR | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.72 (-4.95%) | 458 |
14 Mar 2014 | INR | 16.04 | 16.05 | 14.54 | 14.54 | 14.54 | -0.76 (-4.97%) | 260 |
13 Mar 2014 | INR | 16.5 | 16.8 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 504 |
12 Mar 2014 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | +0.6 (+3.87%) | 1 |