Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | INR | 22.55 | 26.25 | 22.55 | 26 | 12.48 | +3.75 (+16.85%) | 2,060,107 |
22 Jul 2014 | INR | 21 | 22.6 | 20.95 | 22.25 | 10.68 | +1.4 (+6.71%) | 919,523 |
21 Jul 2014 | INR | 21 | 21.55 | 20.5 | 20.85 | 10.008 | -0.1 (-0.48%) | 327,708 |
18 Jul 2014 | INR | 21.65 | 22.25 | 20.5 | 20.95 | 10.056 | -0.6 (-2.78%) | 383,093 |
17 Jul 2014 | INR | 22.5 | 22.8 | 21 | 21.55 | 10.344 | -0.4 (-1.82%) | 619,940 |
16 Jul 2014 | INR | 19.8 | 22.7 | 19.8 | 21.95 | 10.536 | +1.95 (+9.75%) | 1,309,920 |
15 Jul 2014 | INR | 19 | 20.2 | 18.8 | 20 | 9.6 | +1.2 (+6.38%) | 738,632 |
14 Jul 2014 | INR | 18.5 | 18.9 | 18.3 | 18.8 | 9.024 | +0.25 (+1.35%) | 454,857 |
11 Jul 2014 | INR | 18.2 | 19.15 | 18.05 | 18.55 | 8.904 | 0.0 (0.0%) | 619,695 |
10 Jul 2014 | INR | 18 | 18.85 | 18 | 18.55 | 8.904 | +0.1 (+0.54%) | 488,178 |
9 Jul 2014 | INR | 18.5 | 19.45 | 17.5 | 18.45 | 8.856 | +0.5 (+2.79%) | 4,582,535 |
8 Jul 2014 | INR | 18.85 | 18.95 | 17.75 | 17.95 | 8.616 | -0.75 (-4.01%) | 1,272,536 |
7 Jul 2014 | INR | 19.25 | 19.25 | 18.6 | 18.7 | 8.976 | -0.25 (-1.32%) | 615,486 |
4 Jul 2014 | INR | 18.2 | 19.85 | 18.2 | 18.95 | 9.096 | +0.15 (+0.80%) | 631,690 |
3 Jul 2014 | INR | 19 | 19.25 | 18.4 | 18.8 | 9.024 | -0.2 (-1.05%) | 130,937 |
2 Jul 2014 | INR | 19.7 | 19.7 | 18.75 | 19 | 9.12 | 0.0 (0.0%) | 421,490 |
1 Jul 2014 | INR | 20.3 | 20.45 | 18.1 | 19 | 9.12 | -1 (-5%) | 1,028,127 |
30 Jun 2014 | INR | 20 | 20.5 | 19.7 | 20 | 9.6 | +0.5 (+2.56%) | 1,543,483 |
27 Jun 2014 | INR | 19.55 | 20.1 | 19.45 | 19.5 | 9.36 | -0.05 (-0.26%) | 1,155,508 |
26 Jun 2014 | INR | 20 | 20.1 | 19.45 | 19.55 | 9.384 | -0.1 (-0.51%) | 1,532,071 |
25 Jun 2014 | INR | 18.95 | 20.25 | 18.7 | 19.65 | 9.432 | +0.75 (+3.97%) | 1,584,791 |
24 Jun 2014 | INR | 17.85 | 19.05 | 17.85 | 18.9 | 9.072 | +0.7 (+3.85%) | 384,117 |
23 Jun 2014 | INR | 19.35 | 20.7 | 18 | 18.2 | 8.736 | -0.95 (-4.96%) | 1,146,187 |
20 Jun 2014 | INR | 18 | 19.4 | 17.5 | 19.15 | 9.192 | +1.15 (+6.39%) | 817,319 |
19 Jun 2014 | INR | 18 | 19 | 17.75 | 18 | 8.64 | -0.3 (-1.64%) | 432,003 |
18 Jun 2014 | INR | 19 | 19 | 18.2 | 18.3 | 8.784 | -0.5 (-2.66%) | 645,287 |
17 Jun 2014 | INR | 18.15 | 19.2 | 18.15 | 18.8 | 9.024 | +0.3 (+1.62%) | 443,008 |
16 Jun 2014 | INR | 18.4 | 19.5 | 18 | 18.5 | 8.88 | +0.05 (+0.27%) | 622,892 |
13 Jun 2014 | INR | 19.9 | 20.2 | 18 | 18.45 | 8.856 | -1.4 (-7.05%) | 740,806 |
12 Jun 2014 | INR | 23 | 23 | 19.8 | 19.85 | 9.528 | -2.15 (-9.77%) | 1,125,437 |