Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | INR | 16.4 | 16.75 | 16.4 | 16.75 | 16.75 | -0.5 (-2.90%) | 359 |
2 Sep 2014 | INR | 18.1 | 18.1 | 17.25 | 17.25 | 17.25 | -0.5 (-2.82%) | 1,400 |
1 Sep 2014 | INR | 17.3 | 17.75 | 16.4 | 17.75 | 17.75 | +0.5 (+2.90%) | 575 |
28 Aug 2014 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +0.8 (+4.86%) | 1,000 |
27 Aug 2014 | INR | 17.35 | 17.4 | 16.45 | 16.45 | 16.45 | -0.2 (-1.20%) | 3,977 |
26 Aug 2014 | INR | 16.65 | 17 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 1,620 |
25 Aug 2014 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 500 |
22 Aug 2014 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | +1.2 (+6.98%) | 101 |
21 Aug 2014 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 0 |
20 Aug 2014 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | +1.45 (+8.71%) | 10 |
19 Aug 2014 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | +0.05 (+0.30%) | 0 |
18 Aug 2014 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | -0.65 (-3.77%) | 0 |
14 Aug 2014 | INR | 17.2 | 17.25 | 17.2 | 17.25 | 17.25 | +1.05 (+6.48%) | 2,000 |
13 Aug 2014 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | -0.25 (-1.52%) | 0 |
12 Aug 2014 | INR | 18.05 | 18.05 | 16.4 | 16.45 | 16.45 | +0.05 (+0.30%) | 300 |
11 Aug 2014 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 0 |
8 Aug 2014 | INR | 16.25 | 17.25 | 16.15 | 17.25 | 17.25 | -0.6 (-3.36%) | 59,119 |
7 Aug 2014 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | +0.85 (+5%) | 0 |
6 Aug 2014 | INR | 17.7 | 17.7 | 17 | 17 | 17 | -0.1 (-0.58%) | 5,001 |
5 Aug 2014 | INR | 17.15 | 18.75 | 17.05 | 17.1 | 17.1 | -0.8 (-4.47%) | 4,902 |
4 Aug 2014 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 500 |
1 Aug 2014 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 1,100 |
31 Jul 2014 | INR | 18.85 | 19.75 | 17.95 | 19.75 | 19.75 | +0.9 (+4.77%) | 2,473 |
30 Jul 2014 | INR | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 1,026 |
28 Jul 2014 | INR | 18.8 | 19.8 | 18.75 | 19.8 | 19.8 | +0.1 (+0.51%) | 761 |
25 Jul 2014 | INR | 19 | 19.7 | 18.05 | 19.7 | 19.7 | +0.7 (+3.68%) | 1,900 |
24 Jul 2014 | INR | 20.25 | 20.65 | 18.85 | 19 | 19 | -0.8 (-4.04%) | 2,010 |
23 Jul 2014 | INR | 19 | 19.8 | 18.2 | 19.8 | 19.8 | +1.45 (+7.90%) | 1,260 |
22 Jul 2014 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.65 (-3.42%) | 0 |
21 Jul 2014 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 110 |