Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2014 | INR | 28.6 | 29.1 | 28.1 | 28.8 | 28.8 | +0.45 (+1.59%) | 100,111 |
21 Jul 2014 | INR | 28.8 | 29 | 28 | 28.35 | 28.35 | +0.05 (+0.18%) | 165,830 |
18 Jul 2014 | INR | 27.95 | 28.75 | 27.25 | 28.3 | 28.3 | +0.45 (+1.62%) | 152,583 |
17 Jul 2014 | INR | 27.3 | 28 | 27.15 | 27.85 | 27.85 | +0.3 (+1.09%) | 72,071 |
16 Jul 2014 | INR | 26.55 | 28 | 26.55 | 27.55 | 27.55 | +0.25 (+0.92%) | 68,127 |
15 Jul 2014 | INR | 26.95 | 27.7 | 26.4 | 27.3 | 27.3 | +0.7 (+2.63%) | 87,567 |
14 Jul 2014 | INR | 26.4 | 27.1 | 25.85 | 26.6 | 26.6 | -0.6 (-2.21%) | 104,727 |
11 Jul 2014 | INR | 27.7 | 29 | 27.2 | 27.2 | 27.2 | -1.4 (-4.90%) | 99,126 |
10 Jul 2014 | INR | 28.3 | 29 | 26.95 | 28.6 | 28.6 | +0.85 (+3.06%) | 259,748 |
9 Jul 2014 | INR | 27.45 | 27.9 | 26.5 | 27.75 | 27.75 | +0.15 (+0.54%) | 209,472 |
8 Jul 2014 | INR | 28.25 | 28.5 | 26.8 | 27.6 | 27.6 | -0.45 (-1.60%) | 251,974 |
7 Jul 2014 | INR | 27.05 | 28.25 | 26.65 | 28.05 | 28.05 | +1.1 (+4.08%) | 331,393 |
4 Jul 2014 | INR | 26.8 | 27.3 | 26.55 | 26.95 | 26.95 | +0.1 (+0.37%) | 267,337 |
3 Jul 2014 | INR | 27 | 27 | 26.6 | 26.85 | 26.85 | +0.2 (+0.75%) | 36,854 |
2 Jul 2014 | INR | 26.15 | 27 | 26 | 26.65 | 26.65 | +0.5 (+1.91%) | 176,574 |
1 Jul 2014 | INR | 26 | 26.5 | 25.75 | 26.15 | 26.15 | +0.05 (+0.19%) | 78,281 |
30 Jun 2014 | INR | 25.7 | 26.85 | 25.5 | 26.1 | 26.1 | +0.5 (+1.95%) | 145,642 |
27 Jun 2014 | INR | 25.2 | 26 | 25.2 | 25.6 | 25.6 | +0.2 (+0.79%) | 673,141 |
26 Jun 2014 | INR | 26.4 | 26.55 | 25.1 | 25.4 | 25.4 | -1.15 (-4.33%) | 542,959 |
25 Jun 2014 | INR | 26.85 | 27 | 26.3 | 26.55 | 26.55 | -0.45 (-1.67%) | 181,964 |
24 Jun 2014 | INR | 26.75 | 27.4 | 26.5 | 27 | 27 | +0.05 (+0.19%) | 313,627 |
23 Jun 2014 | INR | 26.95 | 27.2 | 26.3 | 26.95 | 26.95 | +0.15 (+0.56%) | 380,824 |
20 Jun 2014 | INR | 26.85 | 27.15 | 26.3 | 26.8 | 26.8 | -0.1 (-0.37%) | 533,070 |
19 Jun 2014 | INR | 27.2 | 27.25 | 26.15 | 26.9 | 26.9 | -0.05 (-0.19%) | 694,619 |
18 Jun 2014 | INR | 27.5 | 27.5 | 26.7 | 26.95 | 26.95 | -0.3 (-1.10%) | 759,423 |
17 Jun 2014 | INR | 26.9 | 27.65 | 26.5 | 27.25 | 27.25 | +0.65 (+2.44%) | 1,117,093 |
16 Jun 2014 | INR | 26.15 | 26.8 | 25.65 | 26.6 | 26.6 | +0.4 (+1.53%) | 829,615 |
13 Jun 2014 | INR | 25.8 | 27.1 | 25 | 26.2 | 26.2 | +0.55 (+2.14%) | 1,993,677 |
12 Jun 2014 | INR | 25.75 | 26.2 | 25 | 25.65 | 25.65 | -0.1 (-0.39%) | 442,924 |
11 Jun 2014 | INR | 25.5 | 26.85 | 24.45 | 25.75 | 25.75 | +0.45 (+1.78%) | 1,772,959 |