Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | INR | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | +0.8 (+3.20%) | 25 |
2 Sep 2014 | INR | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 1 |
1 Sep 2014 | INR | 23.8 | 25.25 | 23.8 | 25 | 25 | +0.85 (+3.52%) | 79,255 |
28 Aug 2014 | INR | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.15 (-0.62%) | 0 |
27 Aug 2014 | INR | 24.9 | 26 | 24.3 | 24.3 | 24.3 | -1.1 (-4.33%) | 130 |
26 Aug 2014 | INR | 23.05 | 25.4 | 23.05 | 25.4 | 25.4 | +1.15 (+4.74%) | 84,309 |
25 Aug 2014 | INR | 23.3 | 24.5 | 23.3 | 24.25 | 24.25 | -0.25 (-1.02%) | 90,767 |
22 Aug 2014 | INR | 22.6 | 24.75 | 22.6 | 24.5 | 24.5 | +0.75 (+3.16%) | 105,600 |
21 Aug 2014 | INR | 23.8 | 24 | 23.75 | 23.75 | 23.75 | -1.2 (-4.81%) | 90,300 |
20 Aug 2014 | INR | 25 | 25 | 24.9 | 24.95 | 24.95 | +0.05 (+0.20%) | 105,351 |
19 Aug 2014 | INR | 25 | 25 | 24.9 | 24.9 | 24.9 | -0.8 (-3.11%) | 70,100 |
18 Aug 2014 | INR | 25 | 25.7 | 25 | 25.7 | 25.7 | +0.95 (+3.84%) | 32,012 |
14 Aug 2014 | INR | 24.5 | 24.85 | 23.75 | 24.75 | 24.75 | -0.25 (-1%) | 27,700 |
13 Aug 2014 | INR | 25.5 | 25.5 | 25 | 25 | 25 | -0.5 (-1.96%) | 69,182 |
12 Aug 2014 | INR | 26.5 | 26.5 | 25.5 | 25.5 | 25.5 | -1.3 (-4.85%) | 88,850 |
11 Aug 2014 | INR | 27 | 27 | 26.75 | 26.8 | 26.8 | +0.85 (+3.28%) | 91,500 |
8 Aug 2014 | INR | 26.85 | 26.85 | 25.9 | 25.95 | 25.95 | -0.3 (-1.14%) | 30,000 |
7 Aug 2014 | INR | 25.45 | 26.45 | 25.45 | 26.25 | 26.25 | +0.8 (+3.14%) | 85,450 |
6 Aug 2014 | INR | 24.75 | 25.45 | 24.7 | 25.45 | 25.45 | -0.5 (-1.93%) | 115,851 |
5 Aug 2014 | INR | 24.15 | 26.2 | 24.15 | 25.95 | 25.95 | +0.55 (+2.17%) | 15,451 |
4 Aug 2014 | INR | 25.3 | 25.5 | 25.3 | 25.4 | 25.4 | +0.95 (+3.89%) | 20,100 |
1 Aug 2014 | INR | 23.85 | 24.45 | 23.85 | 24.45 | 24.45 | +0.45 (+1.88%) | 113,471 |
31 Jul 2014 | INR | 24 | 24 | 24 | 24 | 24 | +0.9 (+3.90%) | 2 |
30 Jul 2014 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | -1.2 (-4.94%) | 1 |
28 Jul 2014 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | -1.25 (-4.89%) | 1 |
25 Jul 2014 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.3 (-4.84%) | 1 |
24 Jul 2014 | INR | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.4 (-4.96%) | 581 |
23 Jul 2014 | INR | 29 | 29 | 28.25 | 28.25 | 28.25 | -1.45 (-4.88%) | 87,001 |
22 Jul 2014 | INR | 29.95 | 29.95 | 28.65 | 29.7 | 29.7 | +0.8 (+2.77%) | 44,932 |
21 Jul 2014 | INR | 28.5 | 28.9 | 28.5 | 28.9 | 28.9 | +1.15 (+4.14%) | 80,590 |