Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2014 | INR | 18 | 18 | 16.22 | 16.81 | 16.81 | -0.54 (-3.11%) | 3,089 |
25 Apr 2014 | INR | 17.3 | 17.35 | 16.56 | 17.35 | 17.35 | -0.1 (-0.57%) | 1,250 |
23 Apr 2014 | INR | 17.9 | 17.9 | 16.95 | 17.45 | 17.45 | +0.1 (+0.58%) | 2,444 |
22 Apr 2014 | INR | 18.25 | 18.25 | 16.9 | 17.35 | 17.35 | -0.09 (-0.52%) | 1,311 |
21 Apr 2014 | INR | 17.95 | 17.95 | 16.9 | 17.44 | 17.44 | +0.04 (+0.23%) | 370 |
17 Apr 2014 | INR | 17.8 | 17.8 | 16.65 | 17.4 | 17.4 | +0.1 (+0.58%) | 385 |
16 Apr 2014 | INR | 19 | 19 | 17 | 17.3 | 17.3 | +0.25 (+1.47%) | 4,631 |
15 Apr 2014 | INR | 18.8 | 18.8 | 16.6 | 17.05 | 17.05 | -0.4 (-2.29%) | 1,499 |
11 Apr 2014 | INR | 18.4 | 18.4 | 17.25 | 17.45 | 17.45 | -0.5 (-2.79%) | 3,518 |
10 Apr 2014 | INR | 18.3 | 18.3 | 17.2 | 17.95 | 17.95 | +0.85 (+4.97%) | 3,634 |
9 Apr 2014 | INR | 17.95 | 17.95 | 16.3 | 17.1 | 17.1 | +0.25 (+1.48%) | 13,751 |
7 Apr 2014 | INR | 18.9 | 18.9 | 16.05 | 16.85 | 16.85 | +0.96 (+6.04%) | 3,324 |
4 Apr 2014 | INR | 16.49 | 16.49 | 15.53 | 15.89 | 15.89 | +0.53 (+3.45%) | 2,453 |
3 Apr 2014 | INR | 15.85 | 15.85 | 15.01 | 15.36 | 15.36 | -0.08 (-0.52%) | 1,408 |
2 Apr 2014 | INR | 15.85 | 15.85 | 14.92 | 15.44 | 15.44 | +0.36 (+2.39%) | 1,522 |
1 Apr 2014 | INR | 15.8 | 15.8 | 14.6 | 15.08 | 15.08 | +0.12 (+0.80%) | 425 |
31 Mar 2014 | INR | 15.4 | 15.4 | 14.2 | 14.96 | 14.96 | +1.05 (+7.55%) | 1,492 |
28 Mar 2014 | INR | 14.23 | 14.55 | 13.2 | 13.91 | 13.91 | -0.32 (-2.25%) | 12,651 |
27 Mar 2014 | INR | 14 | 14.65 | 13.85 | 14.23 | 14.23 | +0.23 (+1.64%) | 2,589 |
26 Mar 2014 | INR | 14.3 | 14.7 | 13.85 | 14 | 14 | -0.3 (-2.10%) | 7,700 |
25 Mar 2014 | INR | 14.05 | 14.48 | 13.8 | 14.3 | 14.3 | -0.12 (-0.83%) | 4,881 |
24 Mar 2014 | INR | 14.9 | 14.9 | 14 | 14.42 | 14.42 | -0.13 (-0.89%) | 4,589 |
21 Mar 2014 | INR | 14.1 | 14.7 | 14.05 | 14.55 | 14.55 | +0.23 (+1.61%) | 303 |
20 Mar 2014 | INR | 14.9 | 14.9 | 13.65 | 14.32 | 14.32 | -0.5 (-3.37%) | 8,422 |
19 Mar 2014 | INR | 14.5 | 14.9 | 14.5 | 14.82 | 14.82 | +0.11 (+0.75%) | 117 |
18 Mar 2014 | INR | 13.45 | 14.95 | 13.45 | 14.71 | 14.71 | +0.29 (+2.01%) | 2,073 |
14 Mar 2014 | INR | 15.6 | 15.6 | 14.25 | 14.42 | 14.42 | -0.46 (-3.09%) | 3,503 |
13 Mar 2014 | INR | 14.95 | 15 | 14.4 | 14.88 | 14.88 | +0.06 (+0.40%) | 815 |
12 Mar 2014 | INR | 15 | 15 | 14.62 | 14.82 | 14.82 | +0.31 (+2.14%) | 381 |
11 Mar 2014 | INR | 16.19 | 16.19 | 14.35 | 14.51 | 14.51 | -0.11 (-0.75%) | 2,202 |