Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2014 | INR | 29.45 | 29.45 | 28.15 | 28.8 | 28.8 | +0.05 (+0.17%) | 9,888 |
28 Jan 2014 | INR | 29.35 | 29.4 | 28.3 | 28.75 | 28.75 | 0.0 (0.0%) | 15,824 |
27 Jan 2014 | INR | 29 | 30 | 28.55 | 28.75 | 28.75 | -1.2 (-4.01%) | 12,021 |
24 Jan 2014 | INR | 29.6 | 31.2 | 29.3 | 29.95 | 29.95 | -0.55 (-1.80%) | 9,065 |
23 Jan 2014 | INR | 30.2 | 31.45 | 30 | 30.5 | 30.5 | -0.6 (-1.93%) | 16,631 |
22 Jan 2014 | INR | 32 | 32 | 30.15 | 31.1 | 31.1 | -0.3 (-0.96%) | 6,789 |
21 Jan 2014 | INR | 31.5 | 31.75 | 30 | 31.4 | 31.4 | -0.3 (-0.95%) | 17,121 |
20 Jan 2014 | INR | 30.1 | 31.75 | 30.05 | 31.7 | 31.7 | +0.65 (+2.09%) | 4,564 |
17 Jan 2014 | INR | 31.15 | 31.85 | 30.9 | 31.05 | 31.05 | -0.55 (-1.74%) | 7,188 |
16 Jan 2014 | INR | 32 | 32.65 | 31.4 | 31.6 | 31.6 | -0.8 (-2.47%) | 7,906 |
15 Jan 2014 | INR | 31.4 | 32.5 | 31.4 | 32.4 | 32.4 | +0.5 (+1.57%) | 11,336 |
14 Jan 2014 | INR | 32.35 | 32.75 | 31.55 | 31.9 | 31.9 | -0.45 (-1.39%) | 3,730 |
13 Jan 2014 | INR | 33.25 | 33.5 | 32.1 | 32.35 | 32.35 | -0.25 (-0.77%) | 11,080 |
10 Jan 2014 | INR | 32.8 | 33.4 | 32.05 | 32.6 | 32.6 | +0.15 (+0.46%) | 22,335 |
9 Jan 2014 | INR | 32.5 | 32.55 | 31.65 | 32.45 | 32.45 | +0.1 (+0.31%) | 12,392 |
8 Jan 2014 | INR | 32.25 | 32.75 | 31.6 | 32.35 | 32.35 | +0.1 (+0.31%) | 14,532 |
7 Jan 2014 | INR | 32.9 | 32.9 | 31.75 | 32.25 | 32.25 | -0.4 (-1.23%) | 8,990 |
6 Jan 2014 | INR | 32 | 32.95 | 31.35 | 32.65 | 32.65 | +0.75 (+2.35%) | 4,734 |
3 Jan 2014 | INR | 32.35 | 32.5 | 31.1 | 31.9 | 31.9 | -0.05 (-0.16%) | 9,692 |
2 Jan 2014 | INR | 33 | 34 | 31.75 | 31.95 | 31.95 | -1.3 (-3.91%) | 49,619 |
1 Jan 2014 | INR | 33.45 | 33.9 | 33 | 33.25 | 33.25 | +0.4 (+1.22%) | 76,286 |
31 Dec 2013 | INR | 32.9 | 33.5 | 32 | 32.85 | 32.85 | +1.15 (+3.63%) | 58,948 |
30 Dec 2013 | INR | 32 | 32.65 | 31.2 | 31.7 | 31.7 | -0.3 (-0.94%) | 26,234 |
27 Dec 2013 | INR | 32.5 | 33 | 31.6 | 32 | 32 | -0.5 (-1.54%) | 11,425 |
26 Dec 2013 | INR | 31.45 | 32.9 | 31.15 | 32.5 | 32.5 | +1.75 (+5.69%) | 62,145 |
24 Dec 2013 | INR | 30.7 | 31 | 30.35 | 30.75 | 30.75 | +0.65 (+2.16%) | 7,393 |
23 Dec 2013 | INR | 29 | 30.8 | 29 | 30.1 | 30.1 | +0.35 (+1.18%) | 4,594 |
20 Dec 2013 | INR | 29.65 | 30.75 | 28.3 | 29.75 | 29.75 | 0.0 (0.0%) | 7,828 |
19 Dec 2013 | INR | 30.5 | 30.95 | 29.3 | 29.75 | 29.75 | -0.3 (-1.00%) | 2,223 |
18 Dec 2013 | INR | 29.1 | 30.75 | 29.1 | 30.05 | 30.05 | +0.35 (+1.18%) | 19,513 |