Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2014 | INR | 32 | 32 | 31.2 | 31.2 | 31.2 | -0.8 (-2.50%) | 216 |
25 Mar 2014 | INR | 33 | 33 | 31.4 | 32 | 32 | -1.8 (-5.33%) | 6,660 |
24 Mar 2014 | INR | 34.9 | 34.9 | 31.4 | 33.8 | 33.8 | +1.25 (+3.84%) | 2,079 |
21 Mar 2014 | INR | 32.15 | 34.2 | 32.15 | 32.55 | 32.55 | +0.35 (+1.09%) | 17,556 |
20 Mar 2014 | INR | 32.8 | 34 | 32.1 | 32.2 | 32.2 | -1.25 (-3.74%) | 22,654 |
19 Mar 2014 | INR | 32.4 | 35.5 | 32.35 | 33.45 | 33.45 | -0.15 (-0.45%) | 17,101 |
18 Mar 2014 | INR | 32.25 | 35.95 | 32.25 | 33.6 | 33.6 | +0.05 (+0.15%) | 14,158 |
14 Mar 2014 | INR | 36.45 | 36.5 | 32.6 | 33.55 | 33.55 | -2.05 (-5.76%) | 4,715 |
13 Mar 2014 | INR | 31.55 | 36.5 | 31.55 | 35.6 | 35.6 | +1.65 (+4.86%) | 4,421 |
12 Mar 2014 | INR | 29.3 | 34.95 | 29.3 | 33.95 | 33.95 | +2.15 (+6.76%) | 2,354 |
11 Mar 2014 | INR | 30.1 | 35.1 | 30.1 | 31.8 | 31.8 | -0.15 (-0.47%) | 3,306 |
10 Mar 2014 | INR | 29.1 | 34.45 | 29.1 | 31.95 | 31.95 | +0.6 (+1.91%) | 6,894 |
7 Mar 2014 | INR | 29.45 | 31.95 | 29.45 | 31.35 | 31.35 | -0.35 (-1.10%) | 3,004 |
6 Mar 2014 | INR | 31.7 | 31.7 | 31.65 | 31.7 | 31.7 | +1.5 (+4.97%) | 512 |
5 Mar 2014 | INR | 30.5 | 31.8 | 29.5 | 30.2 | 30.2 | -0.15 (-0.49%) | 11,300 |
4 Mar 2014 | INR | 29.35 | 32 | 29.35 | 30.35 | 30.35 | -0.2 (-0.65%) | 6,311 |
3 Mar 2014 | INR | 31 | 31 | 30.55 | 30.55 | 30.55 | +0.05 (+0.16%) | 2,700 |
28 Feb 2014 | INR | 30.6 | 30.6 | 30.5 | 30.5 | 30.5 | -1.05 (-3.33%) | 2 |
26 Feb 2014 | INR | 29.05 | 31.55 | 29 | 31.55 | 31.55 | +1.5 (+4.99%) | 20,689 |
25 Feb 2014 | INR | 30.1 | 30.1 | 30.05 | 30.05 | 30.05 | -0.65 (-2.12%) | 60 |
24 Feb 2014 | INR | 31 | 31 | 30.7 | 30.7 | 30.7 | -1.1 (-3.46%) | 10,100 |
21 Feb 2014 | INR | 30 | 31.8 | 30 | 31.8 | 31.8 | +1.4 (+4.61%) | 10,125 |
20 Feb 2014 | INR | 30.4 | 30.4 | 30.4 | 30.4 | 30.4 | 0.0 (0.0%) | 0 |
19 Feb 2014 | INR | 29.75 | 31.95 | 29.75 | 30.4 | 30.4 | -0.05 (-0.16%) | 10,900 |
18 Feb 2014 | INR | 30.05 | 30.6 | 30.05 | 30.45 | 30.45 | -0.95 (-3.03%) | 11,016 |
17 Feb 2014 | INR | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | -1.65 (-4.99%) | 10,000 |
14 Feb 2014 | INR | 34.75 | 34.75 | 33.05 | 33.05 | 33.05 | -1.7 (-4.89%) | 213 |
13 Feb 2014 | INR | 31.55 | 34.75 | 31.55 | 34.75 | 34.75 | +1.65 (+4.98%) | 8,851 |
12 Feb 2014 | INR | 36.35 | 36.4 | 33.05 | 33.1 | 33.1 | -1.65 (-4.75%) | 121 |
11 Feb 2014 | INR | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | +1.65 (+4.98%) | 75 |