Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2014 | INR | 22.8 | 23.2 | 22.75 | 23.05 | 23.05 | +0.2 (+0.88%) | 6,330,672 |
28 Jul 2014 | INR | 22.95 | 23.15 | 22.75 | 22.85 | 22.85 | -0.25 (-1.08%) | 3,996,400 |
25 Jul 2014 | INR | 23.5 | 23.55 | 22.75 | 23.1 | 23.1 | -0.45 (-1.91%) | 5,989,673 |
24 Jul 2014 | INR | 23.7 | 23.9 | 23.45 | 23.55 | 23.55 | -0.1 (-0.42%) | 4,959,912 |
23 Jul 2014 | INR | 23.65 | 23.95 | 23.3 | 23.65 | 23.65 | 0.0 (0.0%) | 5,923,630 |
22 Jul 2014 | INR | 24 | 24.05 | 23.5 | 23.65 | 23.65 | -0.4 (-1.66%) | 5,901,080 |
21 Jul 2014 | INR | 24.15 | 24.35 | 24 | 24.05 | 24.05 | +0.05 (+0.21%) | 4,957,358 |
18 Jul 2014 | INR | 24.5 | 24.55 | 23.95 | 24 | 24 | -0.55 (-2.24%) | 4,350,491 |
17 Jul 2014 | INR | 24.35 | 24.75 | 24.15 | 24.55 | 24.55 | +0.2 (+0.82%) | 8,730,299 |
16 Jul 2014 | INR | 24.2 | 24.45 | 23.85 | 24.35 | 24.35 | +0.35 (+1.46%) | 4,724,174 |
15 Jul 2014 | INR | 23.85 | 24.25 | 23.6 | 24 | 24 | +0.25 (+1.05%) | 5,370,778 |
14 Jul 2014 | INR | 23.65 | 24.05 | 23.5 | 23.75 | 23.75 | +0.15 (+0.64%) | 5,534,502 |
11 Jul 2014 | INR | 25 | 25.3 | 23.5 | 23.6 | 23.6 | -1.3 (-5.22%) | 9,710,343 |
10 Jul 2014 | INR | 24.9 | 25.85 | 23.75 | 24.9 | 24.9 | +0.35 (+1.43%) | 17,167,074 |
9 Jul 2014 | INR | 25.15 | 25.3 | 23.5 | 24.55 | 24.55 | -0.55 (-2.19%) | 11,629,500 |
8 Jul 2014 | INR | 27.45 | 27.45 | 24.8 | 25.1 | 25.1 | -2.05 (-7.55%) | 12,515,917 |
7 Jul 2014 | INR | 27.5 | 27.6 | 27 | 27.15 | 27.15 | -0.25 (-0.91%) | 9,199,819 |
4 Jul 2014 | INR | 27.3 | 27.7 | 26.95 | 27.4 | 27.4 | +0.2 (+0.74%) | 9,697,181 |
3 Jul 2014 | INR | 27.95 | 27.95 | 26.9 | 27.2 | 27.2 | -0.4 (-1.45%) | 14,807,519 |
2 Jul 2014 | INR | 26.45 | 27.75 | 26.4 | 27.6 | 27.6 | +1.4 (+5.34%) | 18,224,649 |
1 Jul 2014 | INR | 26.45 | 26.65 | 26.1 | 26.2 | 26.2 | -0.2 (-0.76%) | 6,470,378 |
30 Jun 2014 | INR | 25.85 | 26.45 | 25.8 | 26.4 | 26.4 | +0.65 (+2.52%) | 8,160,714 |
27 Jun 2014 | INR | 25.85 | 26.25 | 25.35 | 25.75 | 25.75 | -0.2 (-0.77%) | 13,876,383 |
26 Jun 2014 | INR | 26.35 | 26.45 | 25.8 | 25.95 | 25.95 | -0.35 (-1.33%) | 13,273,016 |
25 Jun 2014 | INR | 26.35 | 26.65 | 26.2 | 26.3 | 26.3 | 0.0 (0.0%) | 6,817,682 |
24 Jun 2014 | INR | 26 | 26.85 | 26 | 26.3 | 26.3 | +0.3 (+1.15%) | 15,841,111 |
23 Jun 2014 | INR | 26.1 | 26.45 | 25.8 | 26 | 26 | -0.1 (-0.38%) | 8,440,229 |
20 Jun 2014 | INR | 26.05 | 26.35 | 25.95 | 26.1 | 26.1 | -0.1 (-0.38%) | 8,956,051 |
19 Jun 2014 | INR | 26.3 | 26.7 | 25.9 | 26.2 | 26.2 | -0.05 (-0.19%) | 12,366,405 |
18 Jun 2014 | INR | 27.1 | 27.4 | 25.8 | 26.25 | 26.25 | -0.75 (-2.78%) | 19,589,676 |