Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2014 | INR | 11.1 | 11.3 | 11 | 11.1 | 11.1 | -0.25 (-2.20%) | 21,713 |
3 Feb 2014 | INR | 11.65 | 12.1 | 11.05 | 11.35 | 11.35 | +0.35 (+3.18%) | 35,600 |
31 Jan 2014 | INR | 11.1 | 11.25 | 11 | 11 | 11 | -0.1 (-0.90%) | 12,310 |
30 Jan 2014 | INR | 11.45 | 11.5 | 10.75 | 11.1 | 11.1 | -0.55 (-4.72%) | 15,610 |
29 Jan 2014 | INR | 11.4 | 12.1 | 11.35 | 11.65 | 11.65 | +0.5 (+4.48%) | 39,283 |
28 Jan 2014 | INR | 11.1 | 11.45 | 11 | 11.15 | 11.15 | -0.1 (-0.89%) | 21,899 |
27 Jan 2014 | INR | 11.75 | 12.05 | 11.1 | 11.25 | 11.25 | -0.7 (-5.86%) | 18,309 |
24 Jan 2014 | INR | 11.75 | 12.05 | 11.6 | 11.95 | 11.95 | +0.05 (+0.42%) | 74,035 |
23 Jan 2014 | INR | 11.9 | 12.2 | 11.8 | 11.9 | 11.9 | +0.05 (+0.42%) | 11,768 |
22 Jan 2014 | INR | 12.35 | 12.35 | 11.7 | 11.85 | 11.85 | -0.2 (-1.66%) | 11,035 |
21 Jan 2014 | INR | 11.85 | 12.3 | 11.7 | 12.05 | 12.05 | +0.1 (+0.84%) | 9,691 |
20 Jan 2014 | INR | 12 | 12.15 | 11.7 | 11.95 | 11.95 | +0.05 (+0.42%) | 23,362 |
17 Jan 2014 | INR | 12.1 | 12.5 | 11.55 | 11.9 | 11.9 | -0.4 (-3.25%) | 39,185 |
16 Jan 2014 | INR | 12.05 | 12.7 | 12.05 | 12.3 | 12.3 | +0.1 (+0.82%) | 51,763 |
15 Jan 2014 | INR | 12.05 | 12.4 | 12 | 12.2 | 12.2 | +0.05 (+0.41%) | 27,057 |
14 Jan 2014 | INR | 12.3 | 12.5 | 12.1 | 12.15 | 12.15 | -0.15 (-1.22%) | 26,382 |
13 Jan 2014 | INR | 12 | 12.75 | 12 | 12.3 | 12.3 | +0.2 (+1.65%) | 23,645 |
10 Jan 2014 | INR | 12 | 12.75 | 12 | 12.1 | 12.1 | -0.25 (-2.02%) | 40,675 |
9 Jan 2014 | INR | 12 | 12.5 | 12 | 12.35 | 12.35 | +0.05 (+0.41%) | 31,074 |
8 Jan 2014 | INR | 12 | 12.55 | 12 | 12.3 | 12.3 | +0.3 (+2.50%) | 38,079 |
7 Jan 2014 | INR | 12.05 | 12.45 | 11.8 | 12 | 12 | -0.2 (-1.64%) | 36,255 |
6 Jan 2014 | INR | 12.2 | 12.85 | 12.15 | 12.2 | 12.2 | -0.1 (-0.81%) | 60,060 |
3 Jan 2014 | INR | 12 | 12.65 | 12 | 12.3 | 12.3 | +0.05 (+0.41%) | 46,014 |
2 Jan 2014 | INR | 12.55 | 13.2 | 12.2 | 12.25 | 12.25 | -0.4 (-3.16%) | 77,552 |
1 Jan 2014 | INR | 12.85 | 13.15 | 12.5 | 12.65 | 12.65 | -0.3 (-2.32%) | 75,434 |
31 Dec 2013 | INR | 12 | 13.25 | 12 | 12.95 | 12.95 | +0.65 (+5.28%) | 186,107 |
30 Dec 2013 | INR | 12.25 | 12.6 | 12.2 | 12.3 | 12.3 | -0.25 (-1.99%) | 72,141 |
27 Dec 2013 | INR | 12.5 | 12.95 | 12 | 12.55 | 12.55 | -0.1 (-0.79%) | 52,254 |
26 Dec 2013 | INR | 12 | 12.8 | 12 | 12.65 | 12.65 | +0.4 (+3.27%) | 71,209 |
24 Dec 2013 | INR | 12.15 | 12.6 | 12 | 12.25 | 12.25 | +0.2 (+1.66%) | 51,018 |