Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | INR | 26 | 26 | 24.55 | 24.6 | 24.6 | -0.5 (-1.99%) | 97,502 |
5 Feb 2014 | INR | 25 | 25.95 | 24.15 | 25.1 | 25.1 | +0.45 (+1.83%) | 30,834 |
4 Feb 2014 | INR | 23.7 | 25 | 23 | 24.65 | 24.65 | +0.7 (+2.92%) | 25,664 |
3 Feb 2014 | INR | 24.85 | 25.4 | 23 | 23.95 | 23.95 | -0.6 (-2.44%) | 39,802 |
31 Jan 2014 | INR | 25.7 | 25.7 | 24.35 | 24.55 | 24.55 | +0.45 (+1.87%) | 46,339 |
30 Jan 2014 | INR | 24.75 | 25.75 | 23.5 | 24.1 | 24.1 | +0.5 (+2.12%) | 22,319 |
29 Jan 2014 | INR | 24 | 24.9 | 23.1 | 23.6 | 23.6 | +0.25 (+1.07%) | 27,573 |
28 Jan 2014 | INR | 24.5 | 25.5 | 23.05 | 23.35 | 23.35 | +0.05 (+0.21%) | 58,230 |
27 Jan 2014 | INR | 24.5 | 24.95 | 23 | 23.3 | 23.3 | -1.3 (-5.28%) | 20,756 |
24 Jan 2014 | INR | 26 | 26 | 23.6 | 24.6 | 24.6 | -1.5 (-5.75%) | 38,225 |
23 Jan 2014 | INR | 26.5 | 26.5 | 25.25 | 26.1 | 26.1 | +0.45 (+1.75%) | 33,773 |
22 Jan 2014 | INR | 26.45 | 26.45 | 24 | 25.65 | 25.65 | +0.3 (+1.18%) | 111,836 |
21 Jan 2014 | INR | 28.3 | 29.7 | 24.5 | 25.35 | 25.35 | -0.95 (-3.61%) | 62,437 |
20 Jan 2014 | INR | 26 | 27.75 | 25 | 26.3 | 26.3 | -0.3 (-1.13%) | 228,814 |
17 Jan 2014 | INR | 28.1 | 28.65 | 26 | 26.6 | 26.6 | -0.75 (-2.74%) | 105,112 |
16 Jan 2014 | INR | 29 | 29 | 27 | 27.35 | 27.35 | -0.75 (-2.67%) | 67,870 |
15 Jan 2014 | INR | 25.8 | 28.65 | 25.8 | 28.1 | 28.1 | +2.3 (+8.91%) | 58,504 |
14 Jan 2014 | INR | 26.15 | 27.4 | 25 | 25.8 | 25.8 | -0.35 (-1.34%) | 55,037 |
13 Jan 2014 | INR | 24.35 | 26.9 | 24 | 26.15 | 26.15 | +2.35 (+9.87%) | 40,686 |
10 Jan 2014 | INR | 24.85 | 25.25 | 23.5 | 23.8 | 23.8 | -0.6 (-2.46%) | 11,721 |
9 Jan 2014 | INR | 25 | 25.2 | 24.2 | 24.4 | 24.4 | -0.05 (-0.20%) | 35,007 |
8 Jan 2014 | INR | 27 | 27 | 24.45 | 24.45 | 24.45 | +0.65 (+2.73%) | 12,105 |
7 Jan 2014 | INR | 25.9 | 25.9 | 23.6 | 23.8 | 23.8 | -0.25 (-1.04%) | 25,864 |
6 Jan 2014 | INR | 24.9 | 24.9 | 23.7 | 24.05 | 24.05 | -0.35 (-1.43%) | 15,119 |
3 Jan 2014 | INR | 23 | 24.85 | 23 | 24.4 | 24.4 | +0.35 (+1.46%) | 35,917 |
2 Jan 2014 | INR | 25.35 | 25.35 | 23.3 | 24.05 | 24.05 | -0.45 (-1.84%) | 51,607 |
1 Jan 2014 | INR | 25.85 | 25.85 | 24.05 | 24.5 | 24.5 | -0.5 (-2%) | 27,698 |
31 Dec 2013 | INR | 25 | 25 | 24 | 25 | 25 | +0.85 (+3.52%) | 11,556 |
30 Dec 2013 | INR | 25.9 | 25.9 | 23.9 | 24.15 | 24.15 | -0.25 (-1.02%) | 12,515 |
27 Dec 2013 | INR | 25.5 | 25.5 | 23.95 | 24.4 | 24.4 | +0.3 (+1.24%) | 37,552 |