Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 28.2 | 28.2 | 26.25 | 26.55 | 26.55 | +0.55 (+2.12%) | 3,928 |
5 Sep 2014 | INR | 25.95 | 27.3 | 25 | 26 | 26 | +1.15 (+4.63%) | 24,475 |
4 Sep 2014 | INR | 24.2 | 25 | 24.2 | 24.85 | 24.85 | +0.45 (+1.84%) | 6,600 |
3 Sep 2014 | INR | 27.7 | 27.7 | 24.1 | 24.4 | 24.4 | -0.85 (-3.37%) | 6,980 |
2 Sep 2014 | INR | 25.7 | 25.7 | 24.8 | 25.25 | 25.25 | -0.2 (-0.79%) | 12,857 |
1 Sep 2014 | INR | 25.3 | 25.75 | 25 | 25.45 | 25.45 | +1.05 (+4.30%) | 14,630 |
28 Aug 2014 | INR | 23.25 | 24.5 | 23 | 24.4 | 24.4 | +0.15 (+0.62%) | 6,933 |
27 Aug 2014 | INR | 24.25 | 25.05 | 24.2 | 24.25 | 24.25 | -0.65 (-2.61%) | 6,211 |
26 Aug 2014 | INR | 24.2 | 25.3 | 24.15 | 24.9 | 24.9 | +1 (+4.18%) | 8,600 |
25 Aug 2014 | INR | 23.5 | 25 | 23.5 | 23.9 | 23.9 | -0.25 (-1.04%) | 2,035 |
22 Aug 2014 | INR | 25 | 25 | 24.1 | 24.15 | 24.15 | -0.7 (-2.82%) | 1,500 |
21 Aug 2014 | INR | 24.6 | 25.95 | 24.6 | 24.85 | 24.85 | -0.3 (-1.19%) | 15,576 |
20 Aug 2014 | INR | 23.5 | 25.5 | 23.5 | 25.15 | 25.15 | +1.95 (+8.41%) | 23,136 |
19 Aug 2014 | INR | 23.95 | 24.25 | 23 | 23.2 | 23.2 | -0.35 (-1.49%) | 2,250 |
18 Aug 2014 | INR | 22.8 | 25.25 | 22.8 | 23.55 | 23.55 | -0.7 (-2.89%) | 5,515 |
14 Aug 2014 | INR | 24 | 24.5 | 22.8 | 24.25 | 24.25 | +0.65 (+2.75%) | 5,372 |
13 Aug 2014 | INR | 24.5 | 24.5 | 23.35 | 23.6 | 23.6 | -1.1 (-4.45%) | 4,579 |
12 Aug 2014 | INR | 25.3 | 25.3 | 24.5 | 24.7 | 24.7 | 0.0 (0.0%) | 5,603 |
11 Aug 2014 | INR | 25.15 | 25.15 | 24 | 24.7 | 24.7 | -0.25 (-1.00%) | 4,924 |
8 Aug 2014 | INR | 25.7 | 25.7 | 24.2 | 24.95 | 24.95 | -0.05 (-0.20%) | 9,250 |
7 Aug 2014 | INR | 25 | 25.7 | 24.5 | 25 | 25 | -0.75 (-2.91%) | 8,219 |
6 Aug 2014 | INR | 26.2 | 26.2 | 25.6 | 25.75 | 25.75 | -0.2 (-0.77%) | 6,625 |
5 Aug 2014 | INR | 26.65 | 26.65 | 25.15 | 25.95 | 25.95 | -0.6 (-2.26%) | 14,290 |
4 Aug 2014 | INR | 28 | 28 | 24.45 | 26.55 | 26.55 | +0.65 (+2.51%) | 5,003 |
1 Aug 2014 | INR | 26.5 | 26.6 | 25.05 | 25.9 | 25.9 | -0.15 (-0.58%) | 11,741 |
31 Jul 2014 | INR | 27.8 | 27.8 | 25.9 | 26.05 | 26.05 | -0.7 (-2.62%) | 6,866 |
30 Jul 2014 | INR | 27.1 | 27.45 | 25.1 | 26.75 | 26.75 | +0.6 (+2.29%) | 17,802 |
28 Jul 2014 | INR | 25.6 | 26.2 | 25 | 26.15 | 26.15 | +0.65 (+2.55%) | 12,583 |
25 Jul 2014 | INR | 25.1 | 25.5 | 24.5 | 25.5 | 25.5 | +0.55 (+2.20%) | 6,600 |
24 Jul 2014 | INR | 25.5 | 26.2 | 24.3 | 24.95 | 24.95 | -0.55 (-2.16%) | 7,891 |