Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | INR | 8.5 | 8.5 | 8.03 | 8.03 | 8.03 | -0.42 (-4.97%) | 28,601 |
22 Jul 2014 | INR | 8.59 | 8.59 | 7.79 | 8.45 | 8.45 | +0.26 (+3.17%) | 15,442 |
21 Jul 2014 | INR | 8.15 | 8.69 | 8.15 | 8.19 | 8.19 | -0.27 (-3.19%) | 8,492 |
18 Jul 2014 | INR | 8.66 | 8.66 | 8.23 | 8.46 | 8.46 | -0.2 (-2.31%) | 10,504 |
17 Jul 2014 | INR | 8.7 | 8.75 | 8.32 | 8.66 | 8.66 | -0.09 (-1.03%) | 15,114 |
16 Jul 2014 | INR | 8.1 | 8.75 | 8.1 | 8.75 | 8.75 | +0.24 (+2.82%) | 6,000 |
15 Jul 2014 | INR | 9.08 | 9.08 | 8.51 | 8.51 | 8.51 | -0.14 (-1.62%) | 601 |
14 Jul 2014 | INR | 8.99 | 8.99 | 8.65 | 8.65 | 8.65 | -0.38 (-4.21%) | 1,120 |
11 Jul 2014 | INR | 9.1 | 9.59 | 9 | 9.03 | 9.03 | -0.37 (-3.94%) | 20,306 |
10 Jul 2014 | INR | 9.01 | 9.4 | 9 | 9.4 | 9.4 | +0.4 (+4.44%) | 20,195 |
9 Jul 2014 | INR | 9.3 | 9.3 | 9 | 9 | 9 | -0.31 (-3.33%) | 18,039 |
8 Jul 2014 | INR | 9.3 | 9.8 | 9.3 | 9.31 | 9.31 | -0.18 (-1.90%) | 35,515 |
7 Jul 2014 | INR | 9.51 | 9.99 | 9.49 | 9.49 | 9.49 | -0.49 (-4.91%) | 204,785 |
4 Jul 2014 | INR | 9.99 | 9.99 | 9.6 | 9.98 | 9.98 | -0.02 (-0.20%) | 9,708 |
3 Jul 2014 | INR | 10 | 10 | 9.6 | 10 | 10 | +0.04 (+0.40%) | 1,300 |
2 Jul 2014 | INR | 9.7 | 10.2 | 9.7 | 9.96 | 9.96 | +0.01 (+0.10%) | 20,985 |
1 Jul 2014 | INR | 9.89 | 10 | 9.55 | 9.95 | 9.95 | +0.16 (+1.63%) | 21,136 |
30 Jun 2014 | INR | 9.7 | 9.8 | 9.27 | 9.79 | 9.79 | +0.25 (+2.62%) | 3,800 |
27 Jun 2014 | INR | 9.98 | 10.33 | 9.33 | 9.54 | 9.54 | -0.12 (-1.24%) | 11,319 |
26 Jun 2014 | INR | 10.2 | 10.74 | 9.6 | 9.66 | 9.66 | -0.98 (-9.21%) | 35,523 |
25 Jun 2014 | INR | 10.2 | 10.64 | 10.2 | 10.64 | 10.64 | +0.46 (+4.52%) | 1,100 |
24 Jun 2014 | INR | 10.1 | 10.35 | 10 | 10.18 | 10.18 | -0.22 (-2.12%) | 4,580 |
23 Jun 2014 | INR | 10.2 | 10.4 | 10 | 10.4 | 10.4 | -0.01 (-0.10%) | 4,300 |
20 Jun 2014 | INR | 10.23 | 10.56 | 10 | 10.41 | 10.41 | -0.17 (-1.61%) | 6,563 |
19 Jun 2014 | INR | 11.4 | 11.48 | 10.41 | 10.58 | 10.58 | -0.82 (-7.19%) | 10,017 |
18 Jun 2014 | INR | 10.85 | 11.75 | 10.85 | 11.4 | 11.4 | 0.0 (0.0%) | 20,681 |
17 Jun 2014 | INR | 10.35 | 11.41 | 10.35 | 11.4 | 11.4 | +1.02 (+9.83%) | 51,116 |
16 Jun 2014 | INR | 11.03 | 11.06 | 10.36 | 10.38 | 10.38 | -1.13 (-9.82%) | 56,967 |
13 Jun 2014 | INR | 12.99 | 13.13 | 11.45 | 11.51 | 11.51 | -1.21 (-9.51%) | 26,469 |
12 Jun 2014 | INR | 12.35 | 12.94 | 12.25 | 12.72 | 12.72 | +0.47 (+3.84%) | 97,794 |