Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 10 | 10.25 | 9.5 | 9.52 | 9.52 | -0.43 (-4.32%) | 6,401 |
24 Jan 2014 | INR | 9.9 | 10 | 9.55 | 9.95 | 9.95 | -0.03 (-0.30%) | 5,238 |
23 Jan 2014 | INR | 9.39 | 10 | 9.15 | 9.98 | 9.98 | +0.63 (+6.74%) | 11,182 |
22 Jan 2014 | INR | 9.25 | 9.6 | 9.1 | 9.35 | 9.35 | 0.0 (0.0%) | 20,517 |
21 Jan 2014 | INR | 9.3 | 9.58 | 9.1 | 9.35 | 9.35 | -0.1 (-1.06%) | 6,927 |
20 Jan 2014 | INR | 9.6 | 9.6 | 8.71 | 9.45 | 9.45 | -0.11 (-1.15%) | 25,015 |
17 Jan 2014 | INR | 10.34 | 10.35 | 9.5 | 9.56 | 9.56 | -0.24 (-2.45%) | 20,321 |
16 Jan 2014 | INR | 9.95 | 9.95 | 9.55 | 9.8 | 9.8 | +0.01 (+0.10%) | 18,566 |
15 Jan 2014 | INR | 9.96 | 9.96 | 9.7 | 9.79 | 9.79 | -0.11 (-1.11%) | 14,098 |
14 Jan 2014 | INR | 10.25 | 10.3 | 9.8 | 9.9 | 9.9 | +0.04 (+0.41%) | 10,951 |
13 Jan 2014 | INR | 10.05 | 10.15 | 9.8 | 9.86 | 9.86 | -0.05 (-0.50%) | 11,878 |
10 Jan 2014 | INR | 9.8 | 10.25 | 9.8 | 9.91 | 9.91 | 0.0 (0.0%) | 8,892 |
9 Jan 2014 | INR | 10.1 | 10.15 | 9.81 | 9.91 | 9.91 | -0.05 (-0.50%) | 11,186 |
8 Jan 2014 | INR | 10.5 | 10.5 | 9.85 | 9.96 | 9.96 | -0.19 (-1.87%) | 16,511 |
7 Jan 2014 | INR | 10 | 10.29 | 9.99 | 10.15 | 10.15 | +0.13 (+1.30%) | 7,889 |
6 Jan 2014 | INR | 10.48 | 10.48 | 10.01 | 10.02 | 10.02 | -0.22 (-2.15%) | 12,510 |
3 Jan 2014 | INR | 9.71 | 10.45 | 9.71 | 10.24 | 10.24 | +0.29 (+2.91%) | 13,455 |
2 Jan 2014 | INR | 9.95 | 10.65 | 9.9 | 9.95 | 9.95 | +0.1 (+1.02%) | 17,318 |
1 Jan 2014 | INR | 10.2 | 10.25 | 9.85 | 9.85 | 9.85 | +0.1 (+1.03%) | 19,287 |
31 Dec 2013 | INR | 10.25 | 10.25 | 9.52 | 9.75 | 9.75 | -0.09 (-0.91%) | 16,339 |
30 Dec 2013 | INR | 10.25 | 10.35 | 9.63 | 9.84 | 9.84 | -0.25 (-2.48%) | 10,455 |
27 Dec 2013 | INR | 10.5 | 10.5 | 10.02 | 10.09 | 10.09 | +0.08 (+0.80%) | 14,690 |
26 Dec 2013 | INR | 10.05 | 10.25 | 9.85 | 10.01 | 10.01 | +0.03 (+0.30%) | 11,702 |
24 Dec 2013 | INR | 10.1 | 10.2 | 9.7 | 9.98 | 9.98 | +0.08 (+0.81%) | 11,552 |
23 Dec 2013 | INR | 10 | 11.25 | 9.6 | 9.9 | 9.9 | +0.15 (+1.54%) | 11,801 |
20 Dec 2013 | INR | 10 | 10.35 | 9.55 | 9.75 | 9.75 | -0.18 (-1.81%) | 10,105 |
19 Dec 2013 | INR | 10.1 | 10.1 | 9.5 | 9.93 | 9.93 | +0.12 (+1.22%) | 13,656 |
18 Dec 2013 | INR | 11 | 11.15 | 9.5 | 9.81 | 9.81 | +0.23 (+2.40%) | 11,094 |
17 Dec 2013 | INR | 10 | 10.25 | 9.5 | 9.58 | 9.58 | -0.28 (-2.84%) | 10,412 |
16 Dec 2013 | INR | 10.1 | 10.15 | 9.55 | 9.86 | 9.86 | +0.16 (+1.65%) | 10,539 |