Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2014 | INR | 22.9 | 23.25 | 22.4 | 23.25 | 19.9286 | +0.5 (+2.20%) | 25,161 |
20 Jan 2014 | INR | 23.25 | 24 | 22.5 | 22.75 | 19.5 | -0.35 (-1.52%) | 36,621 |
17 Jan 2014 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 19.8 | -0.7 (-2.94%) | 1,200 |
16 Jan 2014 | INR | 22.75 | 24 | 22.5 | 23.8 | 20.4 | +0.9 (+3.93%) | 26,253 |
15 Jan 2014 | INR | 22.75 | 23.95 | 22.15 | 22.9 | 19.6286 | +0.05 (+0.22%) | 24,858 |
14 Jan 2014 | INR | 21.1 | 23 | 21.1 | 22.85 | 19.5857 | +0.65 (+2.93%) | 1,520 |
13 Jan 2014 | INR | 22 | 23.5 | 22 | 22.2 | 19.0286 | -0.3 (-1.33%) | 700 |
10 Jan 2014 | INR | 24.2 | 24.2 | 22.5 | 22.5 | 19.2857 | -0.7 (-3.02%) | 200 |
9 Jan 2014 | INR | 23.2 | 23.2 | 23.2 | 23.2 | 19.8857 | -1 (-4.13%) | 385 |
8 Jan 2014 | INR | 24.25 | 24.25 | 24.2 | 24.2 | 20.7429 | +1.1 (+4.76%) | 2,400 |
7 Jan 2014 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 19.8 | +1.1 (+5.00%) | 110 |
6 Jan 2014 | INR | 21.65 | 22 | 19.05 | 22 | 18.8571 | +2 (+10%) | 3,864 |
3 Jan 2014 | INR | 20 | 20 | 20 | 20 | 17.1429 | 0.0 (0.0%) | 0 |
2 Jan 2014 | INR | 20 | 20 | 20 | 20 | 17.1429 | -0.3 (-1.48%) | 540 |
1 Jan 2014 | INR | 20.3 | 20.3 | 20.3 | 20.3 | 17.4 | 0.0 (0.0%) | 0 |
31 Dec 2013 | INR | 19.8 | 20.35 | 19.8 | 20.3 | 17.4 | +1.8 (+9.73%) | 1,200 |
30 Dec 2013 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 15.8571 | 0.0 (0.0%) | 0 |
27 Dec 2013 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 15.8571 | +0.65 (+3.64%) | 3,475 |
26 Dec 2013 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 15.3 | 0.0 (0.0%) | 0 |
24 Dec 2013 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 15.3 | 0.0 (0.0%) | 0 |
23 Dec 2013 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 15.3 | 0.0 (0.0%) | 0 |
20 Dec 2013 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 15.3 | 0.0 (0.0%) | 0 |
19 Dec 2013 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 15.3 | 0.0 (0.0%) | 0 |
18 Dec 2013 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 15.3 | -0.4 (-2.19%) | 550 |
17 Dec 2013 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 15.6429 | 0.0 (0.0%) | 0 |
16 Dec 2013 | INR | 20.25 | 20.25 | 18.25 | 18.25 | 15.6429 | -0.75 (-3.95%) | 300 |
13 Dec 2013 | INR | 19 | 19 | 19 | 19 | 16.2857 | +0.3 (+1.60%) | 150 |
12 Dec 2013 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 16.0286 | 0.0 (0.0%) | 0 |
11 Dec 2013 | INR | 20.4 | 20.4 | 18.7 | 18.7 | 16.0286 | -1.7 (-8.33%) | 200 |
10 Dec 2013 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 17.4857 | +0.2 (+0.99%) | 125 |