Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | INR | 18.35 | 18.35 | 16.65 | 16.7 | 16.7 | -0.8 (-4.57%) | 163,639 |
14 Oct 2014 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | +0.8 (+4.79%) | 3,266 |
13 Oct 2014 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | +0.75 (+4.70%) | 5,355 |
10 Oct 2014 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | +0.75 (+4.93%) | 2,081 |
9 Oct 2014 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | +0.7 (+4.83%) | 1,408 |
8 Oct 2014 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | +0.65 (+4.69%) | 2,080 |
7 Oct 2014 | INR | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | +0.65 (+4.92%) | 4,107 |
1 Oct 2014 | INR | 13 | 13.45 | 12.25 | 13.2 | 13.2 | +0.35 (+2.72%) | 132,258 |
30 Sep 2014 | INR | 12.85 | 12.85 | 12.5 | 12.85 | 12.85 | +0.6 (+4.90%) | 21,037 |
29 Sep 2014 | INR | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | +0.55 (+4.70%) | 12,861 |
26 Sep 2014 | INR | 10.7 | 11.8 | 10.7 | 11.7 | 11.7 | +0.45 (+4%) | 15,100 |
25 Sep 2014 | INR | 11 | 11.75 | 11 | 11.25 | 11.25 | -0.05 (-0.44%) | 1,598 |
24 Sep 2014 | INR | 11.2 | 12.15 | 11.2 | 11.3 | 11.3 | -0.4 (-3.42%) | 5,600 |
23 Sep 2014 | INR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | +0.55 (+4.93%) | 2,699 |
22 Sep 2014 | INR | 11.15 | 11.15 | 10.4 | 11.15 | 11.15 | +0.5 (+4.69%) | 2,995 |
19 Sep 2014 | INR | 10.6 | 10.65 | 10.2 | 10.65 | 10.65 | +0.5 (+4.93%) | 7,303 |
18 Sep 2014 | INR | 9.85 | 10.15 | 9.55 | 10.15 | 10.15 | +0.45 (+4.64%) | 14,911 |
17 Sep 2014 | INR | 9.5 | 9.7 | 9.5 | 9.7 | 9.7 | -0.15 (-1.52%) | 1,686 |
16 Sep 2014 | INR | 9.95 | 9.95 | 9.3 | 9.85 | 9.85 | +0.35 (+3.68%) | 6,235 |
15 Sep 2014 | INR | 9.5 | 10.2 | 9.45 | 9.5 | 9.5 | -0.4 (-4.04%) | 21,946 |
12 Sep 2014 | INR | 10.3 | 10.3 | 9.55 | 9.9 | 9.9 | -0.1 (-1%) | 11,357 |
11 Sep 2014 | INR | 9.25 | 10.15 | 9.25 | 10 | 10 | +0.3 (+3.09%) | 10,623 |
10 Sep 2014 | INR | 9.5 | 10.45 | 9.5 | 9.7 | 9.7 | -0.3 (-3%) | 6,606 |
9 Sep 2014 | INR | 10.4 | 10.4 | 10 | 10 | 10 | -0.45 (-4.31%) | 610 |
8 Sep 2014 | INR | 9.55 | 10.45 | 9.5 | 10.45 | 10.45 | +0.45 (+4.50%) | 2,210 |
5 Sep 2014 | INR | 10.3 | 10.3 | 9.55 | 10 | 10 | -0.05 (-0.50%) | 1,227 |
4 Sep 2014 | INR | 9.5 | 10.05 | 9.15 | 10.05 | 10.05 | +0.45 (+4.69%) | 3,900 |
3 Sep 2014 | INR | 9.8 | 10 | 9.6 | 9.6 | 9.6 | -0.2 (-2.04%) | 6,060 |
2 Sep 2014 | INR | 9.8 | 10.3 | 9.8 | 9.8 | 9.8 | -0.5 (-4.85%) | 1,230 |
1 Sep 2014 | INR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | -0.5 (-4.63%) | 503 |