Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2014 | INR | 19.15 | 19.2 | 17.95 | 18.65 | 18.65 | -0.55 (-2.86%) | 186,691 |
20 Nov 2014 | INR | 19 | 20.4 | 18.5 | 19.2 | 19.2 | +0.2 (+1.05%) | 92,960 |
19 Nov 2014 | INR | 19 | 19.5 | 18.15 | 19 | 19 | 0.0 (0.0%) | 183,213 |
18 Nov 2014 | INR | 18.85 | 19.15 | 17.95 | 19 | 19 | +0.15 (+0.80%) | 281,309 |
17 Nov 2014 | INR | 18 | 19.15 | 17.5 | 18.85 | 18.85 | +0.9 (+5.01%) | 54,888 |
14 Nov 2014 | INR | 18.4 | 18.5 | 17.5 | 17.95 | 17.95 | -0.45 (-2.45%) | 99,125 |
13 Nov 2014 | INR | 18.25 | 18.85 | 17.3 | 18.4 | 18.4 | +0.15 (+0.82%) | 149,215 |
12 Nov 2014 | INR | 19 | 19 | 17.5 | 18.25 | 18.25 | -0.75 (-3.95%) | 47,608 |
11 Nov 2014 | INR | 19.25 | 19.25 | 18.1 | 19 | 19 | +0.9 (+4.97%) | 64,910 |
10 Nov 2014 | INR | 18.25 | 19.4 | 17 | 18.1 | 18.1 | -0.15 (-0.82%) | 42,868 |
7 Nov 2014 | INR | 16.8 | 19 | 16.8 | 18.25 | 18.25 | +0.75 (+4.29%) | 153,740 |
5 Nov 2014 | INR | 18 | 18.4 | 15.9 | 17.5 | 17.5 | +0.1 (+0.57%) | 236,302 |
3 Nov 2014 | INR | 18 | 19.3 | 16.65 | 17.4 | 17.4 | -0.56 (-3.12%) | 87,351 |
31 Oct 2014 | INR | 17.6 | 18.3 | 17.33 | 17.96 | 17.96 | +0.34 (+1.93%) | 4,359 |
30 Oct 2014 | INR | 17.22 | 18.39 | 16.11 | 17.62 | 17.62 | +0.45 (+2.62%) | 60,326 |
29 Oct 2014 | INR | 18 | 18.1 | 17 | 17.17 | 17.17 | +0.02 (+0.12%) | 69,968 |
28 Oct 2014 | INR | 18.55 | 18.79 | 16.15 | 17.15 | 17.15 | +0.06 (+0.35%) | 97,743 |
27 Oct 2014 | INR | 17.35 | 17.35 | 15.56 | 17.09 | 17.09 | +0.89 (+5.49%) | 24,933 |
23 Oct 2014 | INR | 16 | 16.35 | 14.5 | 16.2 | 16.2 | +0.91 (+5.95%) | 72,559 |
22 Oct 2014 | INR | 13.7 | 16.41 | 12 | 15.29 | 15.29 | +1.59 (+11.61%) | 21,735 |
21 Oct 2014 | INR | 13 | 13.89 | 12.9 | 13.7 | 13.7 | +0.77 (+5.96%) | 43,411 |
20 Oct 2014 | INR | 12.1 | 13.5 | 11.85 | 12.93 | 12.93 | +1.04 (+8.75%) | 211,223 |
17 Oct 2014 | INR | 11.1 | 12.15 | 11.1 | 11.89 | 11.89 | +0.84 (+7.60%) | 272,818 |
16 Oct 2014 | INR | 11.1 | 11.5 | 10.5 | 11.05 | 11.05 | -0.04 (-0.36%) | 28,718 |
14 Oct 2014 | INR | 12.5 | 12.5 | 10 | 11.09 | 11.09 | -0.24 (-2.12%) | 127,322 |
13 Oct 2014 | INR | 11.2 | 11.89 | 11 | 11.33 | 11.33 | +0.15 (+1.34%) | 25,631 |
10 Oct 2014 | INR | 11.69 | 11.69 | 10.66 | 11.18 | 11.18 | +0.07 (+0.63%) | 61,010 |
9 Oct 2014 | INR | 11.25 | 11.99 | 10.72 | 11.11 | 11.11 | -0.15 (-1.33%) | 40,820 |
8 Oct 2014 | INR | 11 | 12 | 10.9 | 11.26 | 11.26 | +0.45 (+4.16%) | 91,831 |
7 Oct 2014 | INR | 11.2 | 11.5 | 10.08 | 10.81 | 10.81 | -0.32 (-2.88%) | 62,991 |