Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2014 | INR | 23 | 25.2 | 23 | 23.65 | 39.4167 | +0.75 (+3.28%) | 40,378 |
28 Aug 2014 | INR | 22.65 | 23.95 | 22.65 | 22.9 | 38.1667 | -0.1 (-0.43%) | 649 |
27 Aug 2014 | INR | 23.85 | 23.85 | 23 | 23 | 38.3333 | -0.4 (-1.71%) | 2,384 |
26 Aug 2014 | INR | 22.05 | 23.55 | 22.05 | 23.4 | 39 | +0.05 (+0.21%) | 9,085 |
25 Aug 2014 | INR | 23.75 | 24.2 | 22.05 | 23.35 | 38.9167 | +1.35 (+6.14%) | 15,714 |
22 Aug 2014 | INR | 22.5 | 22.5 | 22 | 22 | 36.6667 | -0.5 (-2.22%) | 3,971 |
21 Aug 2014 | INR | 24.15 | 24.15 | 22.1 | 22.5 | 37.5 | -0.8 (-3.43%) | 14,706 |
20 Aug 2014 | INR | 21.85 | 23.85 | 21.75 | 23.3 | 38.8333 | +1.25 (+5.67%) | 2,694 |
19 Aug 2014 | INR | 24 | 24 | 20.75 | 22.05 | 36.75 | -0.4 (-1.78%) | 1,485 |
18 Aug 2014 | INR | 22.3 | 23 | 22.15 | 22.45 | 37.4167 | +0.5 (+2.28%) | 4,302 |
14 Aug 2014 | INR | 20.5 | 23.4 | 20.25 | 21.95 | 36.5833 | +0.95 (+4.52%) | 5,958 |
13 Aug 2014 | INR | 22.35 | 22.75 | 20 | 21 | 35 | -0.6 (-2.78%) | 14,406 |
12 Aug 2014 | INR | 22.5 | 22.55 | 21.6 | 21.6 | 36 | -0.9 (-4%) | 2,025 |
11 Aug 2014 | INR | 22.5 | 22.5 | 21.1 | 22.5 | 37.5 | -0.1 (-0.44%) | 2,957 |
8 Aug 2014 | INR | 22.1 | 22.6 | 22.1 | 22.6 | 37.6667 | 0.0 (0.0%) | 8,338 |
7 Aug 2014 | INR | 22.25 | 22.95 | 22.25 | 22.6 | 37.6667 | -0.15 (-0.66%) | 1,372 |
6 Aug 2014 | INR | 23 | 23 | 22.55 | 22.75 | 37.9167 | +0.25 (+1.11%) | 5,278 |
5 Aug 2014 | INR | 22 | 22.5 | 22 | 22.5 | 37.5 | -0.5 (-2.17%) | 3,411 |
4 Aug 2014 | INR | 23 | 23 | 22.65 | 23 | 38.3333 | -0.7 (-2.95%) | 17,357 |
1 Aug 2014 | INR | 24.5 | 24.5 | 23.65 | 23.7 | 39.5 | -0.95 (-3.85%) | 363 |
31 Jul 2014 | INR | 25 | 25 | 23.65 | 24.65 | 41.0833 | -0.25 (-1.00%) | 373 |
30 Jul 2014 | INR | 23.2 | 24.9 | 23.2 | 24.9 | 41.5 | +1 (+4.18%) | 3,660 |
28 Jul 2014 | INR | 24 | 24 | 22.75 | 23.9 | 39.8333 | +0.3 (+1.27%) | 12,323 |
25 Jul 2014 | INR | 24 | 24.3 | 23 | 23.6 | 39.3333 | -0.3 (-1.26%) | 5,043 |
24 Jul 2014 | INR | 24.35 | 25 | 23.65 | 23.9 | 39.8333 | -0.2 (-0.83%) | 5,240 |
23 Jul 2014 | INR | 24.1 | 25 | 24.1 | 24.1 | 40.1667 | 0.0 (0.0%) | 753 |
22 Jul 2014 | INR | 23.55 | 24.95 | 23.55 | 24.1 | 40.1667 | -0.6 (-2.43%) | 1,120 |
21 Jul 2014 | INR | 27 | 27 | 24.5 | 24.7 | 41.1667 | +0.7 (+2.92%) | 1,411 |
18 Jul 2014 | INR | 23.6 | 24 | 23.6 | 24 | 40 | +0.3 (+1.27%) | 224 |
17 Jul 2014 | INR | 24.1 | 24.1 | 23.4 | 23.7 | 39.5 | -0.15 (-0.63%) | 237 |