Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | INR | 14.45 | 14.5 | 14.05 | 14.15 | 14.15 | -0.2 (-1.39%) | 98,434 |
19 Mar 2014 | INR | 14.3 | 14.6 | 14.05 | 14.35 | 14.35 | +0.1 (+0.70%) | 158,027 |
18 Mar 2014 | INR | 14 | 14.7 | 14 | 14.25 | 14.25 | +0.05 (+0.35%) | 130,302 |
14 Mar 2014 | INR | 13.95 | 14.6 | 13.4 | 14.2 | 14.2 | +0.45 (+3.27%) | 279,330 |
13 Mar 2014 | INR | 14.15 | 14.35 | 13.65 | 13.75 | 13.75 | -0.45 (-3.17%) | 144,021 |
12 Mar 2014 | INR | 14.5 | 14.5 | 13.95 | 14.2 | 14.2 | -0.15 (-1.05%) | 180,341 |
11 Mar 2014 | INR | 15.3 | 15.3 | 14.3 | 14.35 | 14.35 | -0.6 (-4.01%) | 219,972 |
10 Mar 2014 | INR | 14.7 | 15.4 | 14.15 | 14.95 | 14.95 | +0.05 (+0.34%) | 344,712 |
7 Mar 2014 | INR | 13.85 | 15.2 | 13.85 | 14.9 | 14.9 | +1.15 (+8.36%) | 1,652,517 |
6 Mar 2014 | INR | 12.3 | 13.9 | 12.3 | 13.75 | 13.75 | +1.65 (+13.64%) | 1,654,875 |
5 Mar 2014 | INR | 12 | 12.45 | 11.8 | 12.1 | 12.1 | +0.2 (+1.68%) | 543,098 |
4 Mar 2014 | INR | 12 | 12 | 11.5 | 11.9 | 11.9 | +0.3 (+2.59%) | 37,903 |
3 Mar 2014 | INR | 12 | 12 | 11.35 | 11.6 | 11.6 | -0.25 (-2.11%) | 30,395 |
28 Feb 2014 | INR | 12 | 12.25 | 11.8 | 11.85 | 11.85 | -0.15 (-1.25%) | 50,875 |
26 Feb 2014 | INR | 11.65 | 12.4 | 11.65 | 12 | 12 | +0.2 (+1.69%) | 166,563 |
25 Feb 2014 | INR | 12.05 | 12.2 | 11.75 | 11.8 | 11.8 | -0.15 (-1.26%) | 52,881 |
24 Feb 2014 | INR | 11.65 | 12.05 | 11.65 | 11.95 | 11.95 | +0.05 (+0.42%) | 65,082 |
21 Feb 2014 | INR | 11.8 | 12.15 | 11.8 | 11.9 | 11.9 | -0.05 (-0.42%) | 27,349 |
20 Feb 2014 | INR | 12 | 12.15 | 11.8 | 11.95 | 11.95 | 0.0 (0.0%) | 35,173 |
19 Feb 2014 | INR | 12.15 | 12.15 | 11.6 | 11.95 | 11.95 | +0.1 (+0.84%) | 40,714 |
18 Feb 2014 | INR | 11.75 | 12 | 11.6 | 11.85 | 11.85 | -0.05 (-0.42%) | 56,574 |
17 Feb 2014 | INR | 12.3 | 12.4 | 11.8 | 11.9 | 11.9 | -0.25 (-2.06%) | 101,915 |
14 Feb 2014 | INR | 12.45 | 12.55 | 12.05 | 12.15 | 12.15 | -0.1 (-0.82%) | 50,956 |
13 Feb 2014 | INR | 12.65 | 12.65 | 12.15 | 12.25 | 12.25 | -0.3 (-2.39%) | 62,394 |
12 Feb 2014 | INR | 12.6 | 12.65 | 12.3 | 12.55 | 12.55 | +0.25 (+2.03%) | 82,824 |
11 Feb 2014 | INR | 12.5 | 12.9 | 12.25 | 12.3 | 12.3 | -0.25 (-1.99%) | 146,182 |
10 Feb 2014 | INR | 12.5 | 12.95 | 12.5 | 12.55 | 12.55 | -0.15 (-1.18%) | 83,633 |
7 Feb 2014 | INR | 12.6 | 13.1 | 12.5 | 12.7 | 12.7 | +0.45 (+3.67%) | 99,281 |
6 Feb 2014 | INR | 12.4 | 12.65 | 11.95 | 12.25 | 12.25 | -0.35 (-2.78%) | 66,278 |
5 Feb 2014 | INR | 12.2 | 12.65 | 12.1 | 12.6 | 12.6 | +0.25 (+2.02%) | 76,366 |