Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 26.5 | 26.55 | 25.85 | 25.9 | 25.9 | -1.1 (-4.07%) | 8,646 |
24 Jan 2014 | INR | 29.85 | 29.85 | 26.6 | 27 | 27 | +0.15 (+0.56%) | 13,501 |
23 Jan 2014 | INR | 26.15 | 27.6 | 25.55 | 26.85 | 26.85 | +0.1 (+0.37%) | 16,309 |
22 Jan 2014 | INR | 26.9 | 27 | 26.6 | 26.75 | 26.75 | -0.4 (-1.47%) | 5,040 |
21 Jan 2014 | INR | 28.15 | 28.15 | 26.8 | 27.15 | 27.15 | +0.2 (+0.74%) | 5,274 |
20 Jan 2014 | INR | 27 | 27.45 | 26.75 | 26.95 | 26.95 | -0.1 (-0.37%) | 11,340 |
17 Jan 2014 | INR | 27.8 | 27.8 | 26.75 | 27.05 | 27.05 | -0.35 (-1.28%) | 11,280 |
16 Jan 2014 | INR | 27.15 | 28.25 | 27.15 | 27.4 | 27.4 | -0.35 (-1.26%) | 4,896 |
15 Jan 2014 | INR | 28.7 | 28.7 | 27.55 | 27.75 | 27.75 | -0.7 (-2.46%) | 4,580 |
14 Jan 2014 | INR | 28.45 | 28.5 | 28.4 | 28.45 | 28.45 | +0.75 (+2.71%) | 4,101 |
13 Jan 2014 | INR | 27.9 | 30 | 27.5 | 27.7 | 27.7 | -0.5 (-1.77%) | 51,129 |
10 Jan 2014 | INR | 28 | 29.75 | 27.65 | 28.2 | 28.2 | -0.3 (-1.05%) | 40,035 |
9 Jan 2014 | INR | 28.1 | 30 | 28.1 | 28.5 | 28.5 | -0.4 (-1.38%) | 29,396 |
8 Jan 2014 | INR | 29.55 | 29.8 | 28.8 | 28.9 | 28.9 | +0.85 (+3.03%) | 34,766 |
7 Jan 2014 | INR | 29.7 | 29.7 | 28 | 28.05 | 28.05 | -0.15 (-0.53%) | 6,285 |
6 Jan 2014 | INR | 28.5 | 28.6 | 27.4 | 28.2 | 28.2 | +0.3 (+1.08%) | 15,058 |
3 Jan 2014 | INR | 26.8 | 27.95 | 26.8 | 27.9 | 27.9 | +1.2 (+4.49%) | 20,573 |
2 Jan 2014 | INR | 27.5 | 27.8 | 26.65 | 26.7 | 26.7 | -0.8 (-2.91%) | 24,430 |
1 Jan 2014 | INR | 27.6 | 27.75 | 27.3 | 27.5 | 27.5 | +0.3 (+1.10%) | 7,207 |
31 Dec 2013 | INR | 27.5 | 27.5 | 26.65 | 27.2 | 27.2 | +0.2 (+0.74%) | 7,504 |
30 Dec 2013 | INR | 26.75 | 27.55 | 26.5 | 27 | 27 | 0.0 (0.0%) | 17,791 |
27 Dec 2013 | INR | 26.75 | 27.45 | 26.75 | 27 | 27 | +0.3 (+1.12%) | 23,585 |
26 Dec 2013 | INR | 26.4 | 26.75 | 26.4 | 26.7 | 26.7 | +0.35 (+1.33%) | 22,705 |
24 Dec 2013 | INR | 26.05 | 26.95 | 25.95 | 26.35 | 26.35 | -0.05 (-0.19%) | 19,521 |
23 Dec 2013 | INR | 27 | 27 | 26.05 | 26.4 | 26.4 | +0.25 (+0.96%) | 39,068 |
20 Dec 2013 | INR | 26.45 | 26.45 | 24.65 | 26.15 | 26.15 | +0.15 (+0.58%) | 28,105 |
19 Dec 2013 | INR | 26.75 | 26.75 | 25.6 | 26 | 26 | +0.5 (+1.96%) | 4,596 |
18 Dec 2013 | INR | 27.65 | 27.65 | 25.15 | 25.5 | 25.5 | -0.35 (-1.35%) | 10,829 |
17 Dec 2013 | INR | 27.4 | 27.45 | 25.85 | 25.85 | 25.85 | -0.25 (-0.96%) | 15,656 |
16 Dec 2013 | INR | 27.45 | 27.45 | 25.95 | 26.1 | 26.1 | +0.1 (+0.38%) | 2,012 |