Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2014 | INR | 15.05 | 15.9 | 15.05 | 15.3 | 30.6 | +0.05 (+0.33%) | 17,784 |
10 Apr 2014 | INR | 15.1 | 15.75 | 15.05 | 15.25 | 30.5 | -0.15 (-0.97%) | 20,117 |
9 Apr 2014 | INR | 15.8 | 15.9 | 15 | 15.4 | 30.8 | -0.05 (-0.32%) | 16,431 |
7 Apr 2014 | INR | 15.65 | 15.85 | 15.15 | 15.45 | 30.9 | -0.4 (-2.52%) | 15,845 |
4 Apr 2014 | INR | 15.5 | 16.15 | 15.45 | 15.85 | 31.7 | 0.0 (0.0%) | 16,343 |
3 Apr 2014 | INR | 15.5 | 16.1 | 15.3 | 15.85 | 31.7 | -0.25 (-1.55%) | 6,092 |
2 Apr 2014 | INR | 15.7 | 16.1 | 15.7 | 16.1 | 32.2 | +0.1 (+0.63%) | 4,604 |
1 Apr 2014 | INR | 15.8 | 16.25 | 15.6 | 16 | 32 | -0.2 (-1.23%) | 4,205 |
31 Mar 2014 | INR | 16 | 16.35 | 16 | 16.2 | 32.4 | 0.0 (0.0%) | 6,943 |
28 Mar 2014 | INR | 15.55 | 16.35 | 15.5 | 16.2 | 32.4 | +0.5 (+3.18%) | 14,407 |
27 Mar 2014 | INR | 16.25 | 16.25 | 15.25 | 15.7 | 31.4 | +0.4 (+2.61%) | 30,468 |
26 Mar 2014 | INR | 15.15 | 16.7 | 15 | 15.3 | 30.6 | +0.05 (+0.33%) | 12,735 |
25 Mar 2014 | INR | 15.75 | 16 | 15.05 | 15.25 | 30.5 | -0.5 (-3.17%) | 9,985 |
24 Mar 2014 | INR | 15.85 | 17.2 | 15.75 | 15.75 | 31.5 | -1.35 (-7.89%) | 7,533 |
22 Mar 2014 | INR | 16.65 | 17.5 | 16.5 | 17.1 | 34.2 | +0.6 (+3.64%) | 5,740 |
21 Mar 2014 | INR | 15 | 16.5 | 15 | 16.5 | 33 | +1.5 (+10%) | 34,900 |
20 Mar 2014 | INR | 15 | 15.25 | 15 | 15 | 30 | 0.0 (0.0%) | 10,998 |
19 Mar 2014 | INR | 14.75 | 15 | 14.7 | 15 | 30 | +0.3 (+2.04%) | 7,205 |
18 Mar 2014 | INR | 14.55 | 14.95 | 14.55 | 14.7 | 29.4 | -0.1 (-0.68%) | 1,546 |
14 Mar 2014 | INR | 14.6 | 15 | 14.25 | 14.8 | 29.6 | 0.0 (0.0%) | 7,321 |
13 Mar 2014 | INR | 14.6 | 15 | 14.6 | 14.8 | 29.6 | -0.05 (-0.34%) | 15,796 |
12 Mar 2014 | INR | 15 | 15.3 | 14.7 | 14.85 | 29.7 | -0.35 (-2.30%) | 18,968 |
11 Mar 2014 | INR | 15.4 | 15.4 | 15 | 15.2 | 30.4 | +0.15 (+1.00%) | 5,732 |
10 Mar 2014 | INR | 15.1 | 15.45 | 14.75 | 15.05 | 30.1 | -0.25 (-1.63%) | 9,462 |
7 Mar 2014 | INR | 15.2 | 15.45 | 15 | 15.3 | 30.6 | -0.1 (-0.65%) | 9,767 |
6 Mar 2014 | INR | 15.4 | 15.7 | 15.15 | 15.4 | 30.8 | +0.1 (+0.65%) | 13,154 |
5 Mar 2014 | INR | 15.3 | 15.7 | 15.3 | 15.3 | 30.6 | -0.35 (-2.24%) | 3,654 |
4 Mar 2014 | INR | 15.45 | 15.75 | 15.3 | 15.65 | 31.3 | +0.15 (+0.97%) | 10,923 |
3 Mar 2014 | INR | 15.55 | 15.7 | 15.25 | 15.5 | 31 | -0.2 (-1.27%) | 6,003 |
28 Feb 2014 | INR | 15.35 | 16 | 15.35 | 15.7 | 31.4 | -0.3 (-1.88%) | 10,956 |