Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2014 | INR | 14.55 | 15.2 | 14.55 | 14.98 | 14.98 | -0.03 (-0.20%) | 37,678 |
15 Jan 2014 | INR | 15 | 15.04 | 14.15 | 15.01 | 15.01 | +0.47 (+3.23%) | 295,375 |
14 Jan 2014 | INR | 14.86 | 14.86 | 13.7 | 14.54 | 14.54 | +0.38 (+2.68%) | 32,720 |
13 Jan 2014 | INR | 14.98 | 14.98 | 13.56 | 14.16 | 14.16 | -0.11 (-0.77%) | 64,588 |
10 Jan 2014 | INR | 15.02 | 15.05 | 14.27 | 14.27 | 14.27 | -0.75 (-4.99%) | 347,022 |
9 Jan 2014 | INR | 14.16 | 15.02 | 14.16 | 15.02 | 15.02 | +0.12 (+0.81%) | 50,885 |
8 Jan 2014 | INR | 15.03 | 15.03 | 14.3 | 14.9 | 14.9 | -0.04 (-0.27%) | 78,005 |
7 Jan 2014 | INR | 15.04 | 15.1 | 14.94 | 14.94 | 14.94 | -0.05 (-0.33%) | 127,200 |
6 Jan 2014 | INR | 15.02 | 15.07 | 14.65 | 14.99 | 14.99 | -0.06 (-0.40%) | 245,010 |
3 Jan 2014 | INR | 15.03 | 15.05 | 14.8 | 15.05 | 15.05 | -0.45 (-2.90%) | 211,450 |
2 Jan 2014 | INR | 14.7 | 15.5 | 14.61 | 15.5 | 15.5 | +0.13 (+0.85%) | 180,925 |
1 Jan 2014 | INR | 15.37 | 15.37 | 14 | 15.37 | 15.37 | +0.73 (+4.99%) | 170,413 |
31 Dec 2013 | INR | 14.5 | 14.64 | 13.45 | 14.64 | 14.64 | +0.69 (+4.95%) | 202,100 |
30 Dec 2013 | INR | 13.5 | 14 | 13.5 | 13.95 | 13.95 | -0.12 (-0.85%) | 5,450 |
27 Dec 2013 | INR | 14.07 | 14.07 | 13.01 | 14.07 | 14.07 | +0.67 (+5%) | 102,703 |
26 Dec 2013 | INR | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | +0.4 (+3.08%) | 50,000 |
24 Dec 2013 | INR | 13 | 13 | 12.55 | 13 | 13 | +0.3 (+2.36%) | 85,874 |
23 Dec 2013 | INR | 12.8 | 12.8 | 12.7 | 12.7 | 12.7 | +0.1 (+0.79%) | 56,250 |
20 Dec 2013 | INR | 12.65 | 12.65 | 12.6 | 12.6 | 12.6 | +0.35 (+2.86%) | 84,600 |
19 Dec 2013 | INR | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | +0.25 (+2.08%) | 50,000 |
18 Dec 2013 | INR | 11.75 | 12 | 11.75 | 12 | 12 | +0.25 (+2.13%) | 110,000 |
17 Dec 2013 | INR | 12 | 12 | 11.75 | 11.75 | 11.75 | -0.25 (-2.08%) | 25,100 |
16 Dec 2013 | INR | 12 | 12 | 12 | 12 | 12 | +0.1 (+0.84%) | 25,000 |
13 Dec 2013 | INR | 11.75 | 11.9 | 11.75 | 11.9 | 11.9 | +0.15 (+1.28%) | 100,200 |
12 Dec 2013 | INR | 12.33 | 12.33 | 11.75 | 11.75 | 11.75 | 0.0 (0.0%) | 63,056 |
11 Dec 2013 | INR | 11.17 | 11.75 | 11.17 | 11.75 | 11.75 | 0.0 (0.0%) | 50,600 |
10 Dec 2013 | INR | 12.9 | 12.9 | 11.75 | 11.75 | 11.75 | -0.61 (-4.94%) | 62,710 |
9 Dec 2013 | INR | 11.75 | 12.36 | 11.75 | 12.36 | 12.36 | +0.58 (+4.92%) | 300 |
6 Dec 2013 | INR | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | +0.37 (+3.24%) | 100 |
5 Dec 2013 | INR | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.59 (-4.92%) | 11,320 |