Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2014 | INR | 7.6 | 8 | 7.56 | 7.59 | 7.59 | -0.36 (-4.53%) | 6,812 |
10 Mar 2014 | INR | 8 | 8.25 | 7.95 | 7.95 | 7.95 | -0.41 (-4.90%) | 3,060 |
7 Mar 2014 | INR | 8.77 | 9 | 8.35 | 8.36 | 8.36 | -0.42 (-4.78%) | 6,830 |
6 Mar 2014 | INR | 8.97 | 8.97 | 8.65 | 8.78 | 8.78 | +0.23 (+2.69%) | 2,341 |
5 Mar 2014 | INR | 8.9 | 9.15 | 8.52 | 8.55 | 8.55 | -0.41 (-4.58%) | 5,394 |
4 Mar 2014 | INR | 9.35 | 9.35 | 8.62 | 8.96 | 8.96 | +0.05 (+0.56%) | 6,923 |
3 Mar 2014 | INR | 8.9 | 9.79 | 8.9 | 8.91 | 8.91 | -0.45 (-4.81%) | 8,131 |
28 Feb 2014 | INR | 9.75 | 9.9 | 9.36 | 9.36 | 9.36 | -0.49 (-4.97%) | 8,584 |
26 Feb 2014 | INR | 9.47 | 10.25 | 9.47 | 9.85 | 9.85 | -0.11 (-1.10%) | 7,670 |
25 Feb 2014 | INR | 10 | 11 | 9.96 | 9.96 | 9.96 | -0.52 (-4.96%) | 27,610 |
24 Feb 2014 | INR | 11.58 | 11.58 | 10.48 | 10.48 | 10.48 | -0.55 (-4.99%) | 26,523 |
21 Feb 2014 | INR | 9.99 | 11.03 | 9.99 | 11.03 | 11.03 | +0.52 (+4.95%) | 39,086 |
20 Feb 2014 | INR | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.55 (-4.97%) | 100 |
19 Feb 2014 | INR | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.58 (-4.98%) | 300 |
18 Feb 2014 | INR | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.61 (-4.98%) | 2,072 |
17 Feb 2014 | INR | 13.53 | 13.53 | 12.25 | 12.25 | 12.25 | -0.64 (-4.97%) | 55,768 |
14 Feb 2014 | INR | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | +0.61 (+4.97%) | 11,132 |
13 Feb 2014 | INR | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | +0.58 (+4.96%) | 1,010 |
12 Feb 2014 | INR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | +0.55 (+4.93%) | 1,600 |
11 Feb 2014 | INR | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | +0.53 (+4.99%) | 4,490 |
10 Feb 2014 | INR | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | +0.5 (+4.94%) | 1,921 |
7 Feb 2014 | INR | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | +0.48 (+4.98%) | 290 |
6 Feb 2014 | INR | 8.74 | 9.64 | 8.74 | 9.64 | 9.64 | +0.45 (+4.90%) | 22,927 |
5 Feb 2014 | INR | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.48 (-4.96%) | 650 |
4 Feb 2014 | INR | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.5 (-4.92%) | 220 |
3 Feb 2014 | INR | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.53 (-4.95%) | 621 |
31 Jan 2014 | INR | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | -0.55 (-4.89%) | 31 |
30 Jan 2014 | INR | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.55 (-4.66%) | 2,350 |
29 Jan 2014 | INR | 13 | 13 | 11.8 | 11.8 | 11.8 | -0.6 (-4.84%) | 3,796 |
28 Jan 2014 | INR | 13 | 13 | 12.4 | 12.4 | 12.4 | 0.0 (0.0%) | 3,256 |