Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 22 | 22.45 | 20.2 | 20.55 | 20.55 | -2.45 (-10.65%) | 447,441 |
24 Jan 2014 | INR | 23.2 | 23.35 | 22.65 | 23 | 23 | -0.45 (-1.92%) | 272,617 |
23 Jan 2014 | INR | 23.25 | 23.7 | 23.05 | 23.45 | 23.45 | +0.05 (+0.21%) | 322,730 |
22 Jan 2014 | INR | 23.75 | 23.75 | 23.3 | 23.4 | 23.4 | -0.35 (-1.47%) | 238,621 |
21 Jan 2014 | INR | 23 | 24.05 | 23 | 23.75 | 23.75 | +0.3 (+1.28%) | 404,602 |
20 Jan 2014 | INR | 22.75 | 23.6 | 22.65 | 23.45 | 23.45 | +0.55 (+2.40%) | 397,221 |
17 Jan 2014 | INR | 22.75 | 23.05 | 22.7 | 22.9 | 22.9 | +0.2 (+0.88%) | 621,173 |
16 Jan 2014 | INR | 22.7 | 23.05 | 22.55 | 22.7 | 22.7 | 0.0 (0.0%) | 296,136 |
15 Jan 2014 | INR | 22.25 | 22.8 | 22.25 | 22.7 | 22.7 | +0.2 (+0.89%) | 338,419 |
14 Jan 2014 | INR | 22.05 | 22.75 | 22.05 | 22.5 | 22.5 | +0.25 (+1.12%) | 380,118 |
13 Jan 2014 | INR | 22 | 22.55 | 21.65 | 22.25 | 22.25 | +0.4 (+1.83%) | 462,040 |
10 Jan 2014 | INR | 22.5 | 22.8 | 21.75 | 21.85 | 21.85 | -0.2 (-0.91%) | 705,826 |
9 Jan 2014 | INR | 22.75 | 22.85 | 21.9 | 22.05 | 22.05 | -0.75 (-3.29%) | 625,569 |
8 Jan 2014 | INR | 23.2 | 23.25 | 22.55 | 22.8 | 22.8 | +0.15 (+0.66%) | 493,858 |
7 Jan 2014 | INR | 23.4 | 23.85 | 22.55 | 22.65 | 22.65 | -0.85 (-3.62%) | 679,369 |
6 Jan 2014 | INR | 24.05 | 24.05 | 23.4 | 23.5 | 23.5 | -0.2 (-0.84%) | 381,549 |
3 Jan 2014 | INR | 23.55 | 24 | 23.2 | 23.7 | 23.7 | +0.1 (+0.42%) | 636,330 |
2 Jan 2014 | INR | 25 | 25.1 | 22.75 | 23.6 | 23.6 | -1.25 (-5.03%) | 1,415,458 |
1 Jan 2014 | INR | 24.95 | 25.35 | 24.75 | 24.85 | 24.85 | 0.0 (0.0%) | 659,432 |
31 Dec 2013 | INR | 24.8 | 25.3 | 24.4 | 24.85 | 24.85 | +0.5 (+2.05%) | 1,191,537 |
30 Dec 2013 | INR | 24.55 | 24.75 | 24.15 | 24.35 | 24.35 | -0.2 (-0.81%) | 386,677 |
27 Dec 2013 | INR | 24.6 | 24.9 | 24.35 | 24.55 | 24.55 | +0.1 (+0.41%) | 1,088,799 |
26 Dec 2013 | INR | 24.2 | 24.85 | 23.95 | 24.45 | 24.45 | +0.5 (+2.09%) | 1,883,815 |
24 Dec 2013 | INR | 24.65 | 24.95 | 23.85 | 23.95 | 23.95 | +0.1 (+0.42%) | 3,030,917 |
23 Dec 2013 | INR | 23.05 | 24.35 | 23.05 | 23.85 | 23.85 | +0.85 (+3.70%) | 1,577,104 |
20 Dec 2013 | INR | 21.75 | 23.25 | 21.55 | 23 | 23 | +1.5 (+6.98%) | 1,362,365 |
19 Dec 2013 | INR | 21.9 | 21.95 | 21.25 | 21.5 | 21.5 | +0.05 (+0.23%) | 637,603 |
18 Dec 2013 | INR | 21.3 | 21.8 | 21.3 | 21.45 | 21.45 | +0.1 (+0.47%) | 156,413 |
17 Dec 2013 | INR | 21.4 | 21.75 | 21.3 | 21.35 | 21.35 | -0.1 (-0.47%) | 331,847 |
16 Dec 2013 | INR | 21.9 | 22 | 21.05 | 21.45 | 21.45 | -0.25 (-1.15%) | 333,765 |