Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 11.5 | 12 | 11.5 | 11.99 | 1.199 | +0.49 (+4.26%) | 8,680 |
5 Sep 2014 | INR | 11.5 | 11.8 | 11.3 | 11.5 | 1.15 | -0.18 (-1.54%) | 257,971 |
4 Sep 2014 | INR | 11.61 | 12.1 | 11.6 | 11.68 | 1.168 | -0.34 (-2.83%) | 8,114 |
3 Sep 2014 | INR | 12.1 | 12.4 | 12 | 12.02 | 1.202 | -0.47 (-3.76%) | 8,441 |
2 Sep 2014 | INR | 11.06 | 12.6 | 11.06 | 12.49 | 1.249 | +0.59 (+4.96%) | 32,087 |
1 Sep 2014 | INR | 11.1 | 12 | 11.1 | 11.9 | 1.19 | +0.48 (+4.20%) | 22,887 |
28 Aug 2014 | INR | 11.15 | 11.9 | 11.15 | 11.42 | 1.142 | -0.26 (-2.23%) | 269,785 |
27 Aug 2014 | INR | 11.15 | 11.73 | 11.15 | 11.68 | 1.168 | +0.42 (+3.73%) | 11,875 |
26 Aug 2014 | INR | 12 | 12 | 10.95 | 11.26 | 1.126 | -0.5 (-4.25%) | 589,340 |
25 Aug 2014 | INR | 12.9 | 13.05 | 11.7 | 11.76 | 1.176 | -0.91 (-7.18%) | 148,969 |
22 Aug 2014 | INR | 13.5 | 13.5 | 12 | 12.67 | 1.267 | -0.36 (-2.76%) | 316,988 |
21 Aug 2014 | INR | 15 | 15.15 | 13 | 13.03 | 1.303 | -1.5 (-10.32%) | 536,431 |
20 Aug 2014 | INR | 15.6 | 16.02 | 14.35 | 14.53 | 1.453 | -0.45 (-3.00%) | 812,792 |
19 Aug 2014 | INR | 14 | 15.15 | 13.32 | 14.98 | 1.498 | +1.91 (+14.61%) | 708,657 |
18 Aug 2014 | INR | 11 | 14.37 | 11 | 13.07 | 1.307 | +1.09 (+9.10%) | 2,687,748 |
14 Aug 2014 | INR | 11 | 12.25 | 11 | 11.98 | 1.198 | +0.57 (+5.00%) | 27,442 |
13 Aug 2014 | INR | 10.51 | 12.35 | 10.51 | 11.41 | 1.141 | -0.24 (-2.06%) | 14,183 |
12 Aug 2014 | INR | 11 | 11.8 | 11 | 11.65 | 1.165 | +0.34 (+3.01%) | 3,835 |
11 Aug 2014 | INR | 11 | 12 | 11 | 11.31 | 1.131 | -0.35 (-3.00%) | 6,322 |
8 Aug 2014 | INR | 11 | 12.05 | 11 | 11.66 | 1.166 | -0.52 (-4.27%) | 3,995 |
7 Aug 2014 | INR | 11.65 | 12.28 | 11.65 | 12.18 | 1.218 | -0.06 (-0.49%) | 3,302 |
6 Aug 2014 | INR | 12.08 | 12.45 | 11.85 | 12.24 | 1.224 | +0.16 (+1.32%) | 17,904 |
5 Aug 2014 | INR | 12.55 | 12.9 | 11.5 | 12.08 | 1.208 | -0.59 (-4.66%) | 25,919 |
4 Aug 2014 | INR | 11.12 | 12.86 | 11.12 | 12.67 | 1.267 | +1.49 (+13.33%) | 31,446 |
1 Aug 2014 | INR | 11 | 11.5 | 11 | 11.18 | 1.118 | -0.14 (-1.24%) | 2,004 |
31 Jul 2014 | INR | 10.75 | 12 | 10.75 | 11.32 | 1.132 | +0.03 (+0.27%) | 45,202 |
30 Jul 2014 | INR | 10.7 | 11.5 | 10.6 | 11.29 | 1.129 | +0.4 (+3.67%) | 15,473 |
28 Jul 2014 | INR | 10.7 | 11 | 10.7 | 10.89 | 1.089 | +0.1 (+0.93%) | 2,320 |
25 Jul 2014 | INR | 10.8 | 11.05 | 10.6 | 10.79 | 1.079 | -0.14 (-1.28%) | 27,332 |
24 Jul 2014 | INR | 10.73 | 11.15 | 10.51 | 10.93 | 1.093 | +0.02 (+0.18%) | 11,160 |