Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 17.5 | 17.5 | 16.55 | 16.7 | 16.7 | -0.05 (-0.30%) | 22,427 |
5 Sep 2014 | INR | 17.35 | 17.35 | 15.65 | 16.75 | 16.75 | +0.7 (+4.36%) | 24,248 |
4 Sep 2014 | INR | 16.2 | 16.5 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 4,505 |
3 Sep 2014 | INR | 16.1 | 16.35 | 16.05 | 16.05 | 16.05 | -0.45 (-2.73%) | 2,698 |
2 Sep 2014 | INR | 17.05 | 17.15 | 16.25 | 16.5 | 16.5 | +0.15 (+0.92%) | 15,245 |
1 Sep 2014 | INR | 16.75 | 16.75 | 15.9 | 16.35 | 16.35 | +0.1 (+0.62%) | 4,247 |
28 Aug 2014 | INR | 17.45 | 17.45 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 7,039 |
27 Aug 2014 | INR | 17 | 17.3 | 16.5 | 17.1 | 17.1 | +0.5 (+3.01%) | 1,269 |
26 Aug 2014 | INR | 16.9 | 17.3 | 16.5 | 16.6 | 16.6 | -0.45 (-2.64%) | 2,242 |
25 Aug 2014 | INR | 16.55 | 17.15 | 16.55 | 17.05 | 17.05 | +0.1 (+0.59%) | 3,520 |
22 Aug 2014 | INR | 16.9 | 17.45 | 16.9 | 16.95 | 16.95 | -0.25 (-1.45%) | 3,616 |
21 Aug 2014 | INR | 17.2 | 17.45 | 17 | 17.2 | 17.2 | +0.1 (+0.58%) | 2,524 |
20 Aug 2014 | INR | 16.75 | 17.4 | 16.75 | 17.1 | 17.1 | +0.35 (+2.09%) | 6,651 |
19 Aug 2014 | INR | 17 | 17.35 | 16.55 | 16.75 | 16.75 | -0.2 (-1.18%) | 10,776 |
18 Aug 2014 | INR | 16.8 | 17.1 | 16.5 | 16.95 | 16.95 | +0.3 (+1.80%) | 5,817 |
14 Aug 2014 | INR | 17 | 17.2 | 16.5 | 16.65 | 16.65 | -0.45 (-2.63%) | 4,408 |
13 Aug 2014 | INR | 17.5 | 17.5 | 16.45 | 17.1 | 17.1 | -0.2 (-1.16%) | 3,680 |
12 Aug 2014 | INR | 17.2 | 17.6 | 17.15 | 17.3 | 17.3 | -0.6 (-3.35%) | 11,701 |
11 Aug 2014 | INR | 17.9 | 18.2 | 16.65 | 17.9 | 17.9 | +0.55 (+3.17%) | 294,854 |
8 Aug 2014 | INR | 16.55 | 17.85 | 16.4 | 17.35 | 17.35 | +0.1 (+0.58%) | 10,843 |
7 Aug 2014 | INR | 17.1 | 18.2 | 16.7 | 17.25 | 17.25 | -0.1 (-0.58%) | 269,629 |
6 Aug 2014 | INR | 17.45 | 17.45 | 16.65 | 17.35 | 17.35 | +0.6 (+3.58%) | 23,507 |
5 Aug 2014 | INR | 17.9 | 18.1 | 16.75 | 16.75 | 16.75 | -0.55 (-3.18%) | 10,283 |
4 Aug 2014 | INR | 17.3 | 17.3 | 17.1 | 17.3 | 17.3 | +0.8 (+4.85%) | 4,500 |
1 Aug 2014 | INR | 16.75 | 16.8 | 16.1 | 16.5 | 16.5 | +0.5 (+3.13%) | 22,340 |
31 Jul 2014 | INR | 15.6 | 16.65 | 15.15 | 16 | 16 | +0.1 (+0.63%) | 24,560 |
30 Jul 2014 | INR | 16.6 | 17 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 6,538 |
28 Jul 2014 | INR | 16.8 | 16.8 | 16.7 | 16.7 | 16.7 | -0.85 (-4.84%) | 5,110 |
25 Jul 2014 | INR | 17.75 | 17.75 | 17.55 | 17.55 | 17.55 | -0.9 (-4.88%) | 5,709 |
24 Jul 2014 | INR | 17.6 | 18.5 | 17.3 | 18.45 | 18.45 | +0.8 (+4.53%) | 95,354 |