Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 30.05 | 31.85 | 30.05 | 30.95 | 30.95 | -0.45 (-1.43%) | 3,268 |
24 Jan 2014 | INR | 30.85 | 31.5 | 30.8 | 31.4 | 31.4 | +0.05 (+0.16%) | 8,400 |
23 Jan 2014 | INR | 31.25 | 31.35 | 31.2 | 31.35 | 31.35 | -0.65 (-2.03%) | 1,410 |
22 Jan 2014 | INR | 30.25 | 32 | 30.25 | 32 | 32 | +1.1 (+3.56%) | 3,775 |
21 Jan 2014 | INR | 31 | 31 | 30.8 | 30.9 | 30.9 | -0.65 (-2.06%) | 1,300 |
20 Jan 2014 | INR | 31.45 | 31.7 | 31.45 | 31.55 | 31.55 | +0.55 (+1.77%) | 1,500 |
17 Jan 2014 | INR | 32.45 | 32.45 | 30.3 | 31 | 31 | -0.75 (-2.36%) | 1,285 |
16 Jan 2014 | INR | 32.4 | 32.4 | 31.5 | 31.75 | 31.75 | -0.25 (-0.78%) | 4,064 |
15 Jan 2014 | INR | 31.5 | 32.4 | 31.5 | 32 | 32 | -0.1 (-0.31%) | 3,155 |
14 Jan 2014 | INR | 30.25 | 32.2 | 30.25 | 32.1 | 32.1 | +0.55 (+1.74%) | 5,647 |
13 Jan 2014 | INR | 31.7 | 31.75 | 29.3 | 31.55 | 31.55 | +1.3 (+4.30%) | 17,506 |
10 Jan 2014 | INR | 31.4 | 31.4 | 30.15 | 30.25 | 30.25 | +0.25 (+0.83%) | 965 |
9 Jan 2014 | INR | 30 | 30 | 30 | 30 | 30 | -1 (-3.23%) | 500 |
8 Jan 2014 | INR | 29.65 | 31 | 29.65 | 31 | 31 | +0.1 (+0.32%) | 1,645 |
7 Jan 2014 | INR | 31.2 | 31.2 | 30.9 | 30.9 | 30.9 | +0.75 (+2.49%) | 2,300 |
6 Jan 2014 | INR | 31.5 | 32.3 | 30.15 | 30.15 | 30.15 | -1.8 (-5.63%) | 1,410 |
3 Jan 2014 | INR | 30.05 | 31.95 | 30 | 31.95 | 31.95 | +1.7 (+5.62%) | 200 |
2 Jan 2014 | INR | 30.25 | 31.2 | 30.15 | 30.25 | 30.25 | -0.7 (-2.26%) | 1,501 |
1 Jan 2014 | INR | 29.05 | 30.95 | 29.05 | 30.95 | 30.95 | -0.05 (-0.16%) | 2,402 |
31 Dec 2013 | INR | 28.5 | 31 | 28.5 | 31 | 31 | +1.25 (+4.20%) | 526 |
30 Dec 2013 | INR | 29.5 | 29.75 | 29.5 | 29.75 | 29.75 | +0.3 (+1.02%) | 1,421 |
27 Dec 2013 | INR | 29.05 | 29.45 | 29.05 | 29.45 | 29.45 | -1.55 (-5%) | 287 |
26 Dec 2013 | INR | 30 | 31 | 29.95 | 31 | 31 | +1 (+3.33%) | 250 |
24 Dec 2013 | INR | 29 | 30 | 29 | 30 | 30 | 0.0 (0.0%) | 2,624 |
23 Dec 2013 | INR | 30 | 30 | 30 | 30 | 30 | +0.1 (+0.33%) | 176 |
20 Dec 2013 | INR | 29.5 | 29.9 | 29.5 | 29.9 | 29.9 | +0.4 (+1.36%) | 200 |
19 Dec 2013 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 700 |
18 Dec 2013 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | +0.25 (+0.85%) | 1,497 |
17 Dec 2013 | INR | 29.9 | 30 | 29.05 | 29.25 | 29.25 | +0.25 (+0.86%) | 652 |
16 Dec 2013 | INR | 28.6 | 29 | 28.6 | 29 | 29 | +0.5 (+1.75%) | 600 |