Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2014 | INR | 17.3 | 18 | 17.25 | 17.55 | 17.55 | +0.1 (+0.57%) | 14,031 |
14 Mar 2014 | INR | 17.45 | 17.9 | 17.25 | 17.45 | 17.45 | -0.2 (-1.13%) | 10,213 |
13 Mar 2014 | INR | 17.95 | 17.95 | 17.5 | 17.65 | 17.65 | +0.05 (+0.28%) | 14,025 |
12 Mar 2014 | INR | 18.15 | 18.15 | 17.5 | 17.6 | 17.6 | -0.25 (-1.40%) | 10,827 |
11 Mar 2014 | INR | 18.6 | 18.6 | 17.15 | 17.85 | 17.85 | 0.0 (0.0%) | 29,528 |
10 Mar 2014 | INR | 17.95 | 18.1 | 17.5 | 17.85 | 17.85 | -0.1 (-0.56%) | 11,730 |
7 Mar 2014 | INR | 18.9 | 19 | 17.75 | 17.95 | 17.95 | -0.45 (-2.45%) | 36,115 |
6 Mar 2014 | INR | 18 | 18.65 | 17.85 | 18.4 | 18.4 | +0.8 (+4.55%) | 40,689 |
5 Mar 2014 | INR | 17 | 18.2 | 17 | 17.6 | 17.6 | +0.55 (+3.23%) | 42,356 |
4 Mar 2014 | INR | 16.8 | 17.1 | 16.8 | 17.05 | 17.05 | +0.15 (+0.89%) | 9,856 |
3 Mar 2014 | INR | 17.3 | 17.35 | 16.9 | 16.9 | 16.9 | -0.4 (-2.31%) | 21,113 |
28 Feb 2014 | INR | 17.2 | 17.75 | 17.15 | 17.3 | 17.3 | -0.15 (-0.86%) | 12,859 |
26 Feb 2014 | INR | 17.75 | 17.75 | 17.3 | 17.45 | 17.45 | -0.05 (-0.29%) | 8,794 |
25 Feb 2014 | INR | 17.5 | 17.9 | 17.3 | 17.5 | 17.5 | +0.2 (+1.16%) | 12,863 |
24 Feb 2014 | INR | 17.05 | 17.65 | 17.05 | 17.3 | 17.3 | -0.05 (-0.29%) | 9,272 |
21 Feb 2014 | INR | 17.3 | 17.65 | 16.9 | 17.35 | 17.35 | +0.2 (+1.17%) | 21,872 |
20 Feb 2014 | INR | 17.7 | 17.75 | 17 | 17.15 | 17.15 | -0.55 (-3.11%) | 15,652 |
19 Feb 2014 | INR | 18.15 | 18.15 | 17.55 | 17.7 | 17.7 | +0.15 (+0.85%) | 10,485 |
18 Feb 2014 | INR | 17.6 | 17.75 | 17.35 | 17.55 | 17.55 | -0.15 (-0.85%) | 13,706 |
17 Feb 2014 | INR | 17.7 | 18.2 | 17.5 | 17.7 | 17.7 | -0.15 (-0.84%) | 23,307 |
14 Feb 2014 | INR | 17.4 | 18.45 | 17.4 | 17.85 | 17.85 | -0.6 (-3.25%) | 18,101 |
13 Feb 2014 | INR | 18.25 | 18.7 | 18.2 | 18.45 | 18.45 | -0.1 (-0.54%) | 6,242 |
12 Feb 2014 | INR | 18.85 | 18.9 | 18.05 | 18.55 | 18.55 | +0.2 (+1.09%) | 12,431 |
11 Feb 2014 | INR | 18.45 | 18.75 | 18.3 | 18.35 | 18.35 | +0.05 (+0.27%) | 4,054 |
10 Feb 2014 | INR | 18.85 | 19.05 | 18.1 | 18.3 | 18.3 | -0.6 (-3.17%) | 10,950 |
7 Feb 2014 | INR | 19.95 | 19.95 | 18.7 | 18.9 | 18.9 | -0.5 (-2.58%) | 8,791 |
6 Feb 2014 | INR | 19.8 | 20.5 | 19.2 | 19.4 | 19.4 | -0.4 (-2.02%) | 40,219 |
5 Feb 2014 | INR | 17.35 | 20.4 | 17.3 | 19.8 | 19.8 | +2.7 (+15.79%) | 70,033 |
4 Feb 2014 | INR | 17.3 | 17.8 | 16.7 | 17.1 | 17.1 | -0.1 (-0.58%) | 25,982 |
3 Feb 2014 | INR | 17.2 | 18.15 | 17.1 | 17.2 | 17.2 | +0.1 (+0.58%) | 12,489 |