Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2014 | INR | 15.35 | 15.85 | 14.9 | 15.85 | 15.85 | +0.5 (+3.26%) | 2,818 |
10 Jul 2014 | INR | 16.25 | 16.25 | 15.25 | 15.35 | 15.35 | -0.55 (-3.46%) | 1,507 |
9 Jul 2014 | INR | 16.45 | 16.55 | 15.9 | 15.9 | 15.9 | -0.75 (-4.50%) | 2,210 |
8 Jul 2014 | INR | 15.9 | 16.7 | 15.9 | 16.65 | 16.65 | +0.35 (+2.15%) | 150 |
7 Jul 2014 | INR | 16.85 | 16.85 | 16.3 | 16.3 | 16.3 | -0.55 (-3.26%) | 1,202 |
4 Jul 2014 | INR | 16.95 | 16.95 | 16.2 | 16.85 | 16.85 | +0.45 (+2.74%) | 1,020 |
3 Jul 2014 | INR | 16.25 | 16.9 | 16.25 | 16.4 | 16.4 | -0.6 (-3.53%) | 1,456 |
2 Jul 2014 | INR | 16.7 | 17 | 16.7 | 17 | 17 | +0.3 (+1.80%) | 2,300 |
1 Jul 2014 | INR | 16.7 | 16.7 | 16.15 | 16.7 | 16.7 | 0.0 (0.0%) | 2,094 |
30 Jun 2014 | INR | 16.75 | 17 | 16.7 | 16.7 | 16.7 | -0.05 (-0.30%) | 2,455 |
27 Jun 2014 | INR | 16.9 | 16.9 | 15.65 | 16.75 | 16.75 | +0.55 (+3.40%) | 8,572 |
26 Jun 2014 | INR | 15.7 | 16.25 | 15.25 | 16.2 | 16.2 | +0.6 (+3.85%) | 1,700 |
25 Jun 2014 | INR | 16 | 16.25 | 15.4 | 15.6 | 15.6 | -0.1 (-0.64%) | 1,556 |
24 Jun 2014 | INR | 17.15 | 17.15 | 15.65 | 15.7 | 15.7 | -0.7 (-4.27%) | 2,660 |
23 Jun 2014 | INR | 15.45 | 16.4 | 15.45 | 16.4 | 16.4 | +0.15 (+0.92%) | 3,239 |
20 Jun 2014 | INR | 15.35 | 16.25 | 15.35 | 16.25 | 16.25 | +0.45 (+2.85%) | 461 |
19 Jun 2014 | INR | 15.55 | 15.8 | 15.5 | 15.8 | 15.8 | +0.1 (+0.64%) | 375 |
18 Jun 2014 | INR | 15.8 | 15.8 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 2,215 |
16 Jun 2014 | INR | 16.5 | 16.9 | 15.7 | 16.5 | 16.5 | 0.0 (0.0%) | 2,947 |
13 Jun 2014 | INR | 17 | 17 | 16.4 | 16.5 | 16.5 | -0.5 (-2.94%) | 6,103 |
12 Jun 2014 | INR | 17.5 | 17.5 | 16.8 | 17 | 17 | -0.55 (-3.13%) | 4,788 |
11 Jun 2014 | INR | 18.85 | 19.2 | 17.5 | 17.55 | 17.55 | -0.8 (-4.36%) | 10,706 |
10 Jun 2014 | INR | 18.2 | 18.35 | 17.75 | 18.35 | 18.35 | +0.85 (+4.86%) | 15,434 |
9 Jun 2014 | INR | 17.15 | 17.5 | 17.15 | 17.5 | 17.5 | +0.8 (+4.79%) | 12,799 |
6 Jun 2014 | INR | 17.5 | 17.5 | 16.2 | 16.7 | 16.7 | -0.35 (-2.05%) | 20,503 |
5 Jun 2014 | INR | 17.3 | 17.4 | 16.5 | 17.05 | 17.05 | +0.25 (+1.49%) | 29,880 |
4 Jun 2014 | INR | 17.1 | 17.1 | 16.55 | 16.8 | 16.8 | +0.5 (+3.07%) | 9,265 |
3 Jun 2014 | INR | 16.3 | 16.3 | 15.6 | 16.3 | 16.3 | +0.75 (+4.82%) | 18,448 |
2 Jun 2014 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | +0.7 (+4.71%) | 4,330 |
30 May 2014 | INR | 14.85 | 14.85 | 14.3 | 14.85 | 14.85 | +0.7 (+4.95%) | 30,602 |