Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2014 | INR | 32.65 | 32.65 | 30.15 | 30.5 | 30.5 | -0.9 (-2.87%) | 13,665 |
28 Mar 2014 | INR | 33.3 | 33.3 | 31.2 | 31.4 | 31.4 | -0.85 (-2.64%) | 90,225 |
27 Mar 2014 | INR | 34.3 | 34.3 | 31.45 | 32.25 | 32.25 | -0.45 (-1.38%) | 165,626 |
26 Mar 2014 | INR | 31.15 | 32.7 | 31.15 | 32.7 | 32.7 | +1.55 (+4.98%) | 61,861 |
25 Mar 2014 | INR | 31.15 | 31.15 | 30.05 | 31.15 | 31.15 | +1.45 (+4.88%) | 82,001 |
24 Mar 2014 | INR | 31.2 | 31.2 | 29.45 | 29.7 | 29.7 | -0.2 (-0.67%) | 26,898 |
21 Mar 2014 | INR | 31.25 | 31.25 | 29.6 | 29.9 | 29.9 | -0.35 (-1.16%) | 47,415 |
20 Mar 2014 | INR | 32.1 | 32.4 | 29.55 | 30.25 | 30.25 | -0.75 (-2.42%) | 43,279 |
19 Mar 2014 | INR | 30.5 | 31.2 | 30.5 | 31 | 31 | +1.25 (+4.20%) | 85,283 |
18 Mar 2014 | INR | 27.15 | 29.8 | 27.15 | 29.75 | 29.75 | +1.35 (+4.75%) | 78,377 |
14 Mar 2014 | INR | 29.1 | 29.1 | 26.4 | 28.4 | 28.4 | +0.65 (+2.34%) | 51,112 |
13 Mar 2014 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | +1.3 (+4.91%) | 2,297 |
12 Mar 2014 | INR | 26.45 | 26.45 | 26 | 26.45 | 26.45 | +1.25 (+4.96%) | 8,771 |
11 Mar 2014 | INR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | +1.2 (+5%) | 14,408 |
10 Mar 2014 | INR | 24 | 24 | 24 | 24 | 24 | +1.1 (+4.80%) | 41,916 |
7 Mar 2014 | INR | 22.95 | 22.95 | 22.4 | 22.9 | 22.9 | +1 (+4.57%) | 58,640 |
6 Mar 2014 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | +0.4 (+1.86%) | 10,287 |
5 Mar 2014 | INR | 21.65 | 21.65 | 20.85 | 21.5 | 21.5 | +0.25 (+1.18%) | 44,290 |
4 Mar 2014 | INR | 21.25 | 21.25 | 21.15 | 21.25 | 21.25 | +0.4 (+1.92%) | 27,171 |
3 Mar 2014 | INR | 20.9 | 20.9 | 20.1 | 20.85 | 20.85 | +0.35 (+1.71%) | 67,016 |
28 Feb 2014 | INR | 19.8 | 20.6 | 19.8 | 20.5 | 20.5 | +0.3 (+1.49%) | 39,116 |
26 Feb 2014 | INR | 20.2 | 20.2 | 19.5 | 20.2 | 20.2 | +0.35 (+1.76%) | 4,826 |
25 Feb 2014 | INR | 20.25 | 20.25 | 19.55 | 19.85 | 19.85 | -0.05 (-0.25%) | 16,522 |
24 Feb 2014 | INR | 19.9 | 20.4 | 19.9 | 19.9 | 19.9 | -0.4 (-1.97%) | 8,972 |
21 Feb 2014 | INR | 20.3 | 21.05 | 20.3 | 20.3 | 20.3 | -0.4 (-1.93%) | 21,471 |
20 Feb 2014 | INR | 20.4 | 21 | 20.2 | 20.7 | 20.7 | +0.1 (+0.49%) | 10,191 |
19 Feb 2014 | INR | 21.3 | 21.3 | 20.6 | 20.6 | 20.6 | -0.4 (-1.90%) | 1,552 |
18 Feb 2014 | INR | 21.6 | 21.6 | 20.8 | 21 | 21 | -0.2 (-0.94%) | 6,661 |
17 Feb 2014 | INR | 21.3 | 21.35 | 21 | 21.2 | 21.2 | +0.25 (+1.19%) | 24,095 |
14 Feb 2014 | INR | 20.9 | 21 | 20.35 | 20.95 | 20.95 | +0.2 (+0.96%) | 22,420 |