Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2014 | INR | 20.5 | 20.8 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 4,425 |
8 Jul 2014 | INR | 21.6 | 22 | 21.55 | 21.55 | 21.55 | -1.1 (-4.86%) | 8,044 |
7 Jul 2014 | INR | 23 | 23.5 | 22.6 | 22.65 | 22.65 | -0.6 (-2.58%) | 1,676 |
4 Jul 2014 | INR | 24 | 24.05 | 22.55 | 23.25 | 23.25 | +0.3 (+1.31%) | 2,581 |
3 Jul 2014 | INR | 24.5 | 24.9 | 22.7 | 22.95 | 22.95 | -0.85 (-3.57%) | 5,434 |
2 Jul 2014 | INR | 23.85 | 25.35 | 23.75 | 23.8 | 23.8 | -1.15 (-4.61%) | 4,562 |
1 Jul 2014 | INR | 24.15 | 25.5 | 24 | 24.95 | 24.95 | -0.3 (-1.19%) | 1,643 |
30 Jun 2014 | INR | 24.5 | 26 | 24 | 25.25 | 25.25 | +0.45 (+1.81%) | 10,141 |
27 Jun 2014 | INR | 25 | 25.3 | 24.25 | 24.8 | 24.8 | +0.65 (+2.69%) | 12,518 |
26 Jun 2014 | INR | 24.4 | 24.5 | 23.5 | 24.15 | 24.15 | +0.8 (+3.43%) | 11,613 |
25 Jun 2014 | INR | 24.7 | 24.7 | 22.65 | 23.35 | 23.35 | -0.3 (-1.27%) | 12,765 |
24 Jun 2014 | INR | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | +1.1 (+4.88%) | 17,168 |
23 Jun 2014 | INR | 22 | 22.55 | 22 | 22.55 | 22.55 | +1.05 (+4.88%) | 9,227 |
20 Jun 2014 | INR | 21.1 | 22.05 | 20.45 | 21.5 | 21.5 | +0.5 (+2.38%) | 10,996 |
19 Jun 2014 | INR | 21 | 22.5 | 21 | 21 | 21 | -1.1 (-4.98%) | 2,031 |
18 Jun 2014 | INR | 22.9 | 22.9 | 21.5 | 22.1 | 22.1 | +0.25 (+1.14%) | 2,912 |
17 Jun 2014 | INR | 21.1 | 21.95 | 21 | 21.85 | 21.85 | +0.75 (+3.55%) | 1,485 |
16 Jun 2014 | INR | 20.5 | 21.1 | 20 | 21.1 | 21.1 | +0.1 (+0.48%) | 2,310 |
13 Jun 2014 | INR | 21.6 | 22.2 | 20.6 | 21 | 21 | -0.6 (-2.78%) | 5,411 |
12 Jun 2014 | INR | 22.5 | 23.1 | 21 | 21.6 | 21.6 | -0.5 (-2.26%) | 13,126 |
11 Jun 2014 | INR | 24.4 | 24.4 | 22.1 | 22.1 | 22.1 | -1.15 (-4.95%) | 12,118 |
10 Jun 2014 | INR | 23.2 | 23.25 | 22.2 | 23.25 | 23.25 | +1.1 (+4.97%) | 14,777 |
9 Jun 2014 | INR | 22.15 | 22.15 | 22.1 | 22.15 | 22.15 | +1.05 (+4.98%) | 13,876 |
6 Jun 2014 | INR | 21 | 21.1 | 21 | 21.1 | 21.1 | +1 (+4.98%) | 8,141 |
5 Jun 2014 | INR | 20.1 | 20.1 | 19.05 | 20.1 | 20.1 | +0.95 (+4.96%) | 16,328 |
4 Jun 2014 | INR | 18.5 | 19.15 | 18.5 | 19.15 | 19.15 | +0.9 (+4.93%) | 7,476 |
3 Jun 2014 | INR | 17.2 | 18.25 | 17.2 | 18.25 | 18.25 | +0.85 (+4.89%) | 4,675 |
2 Jun 2014 | INR | 17 | 17.8 | 17 | 17.4 | 17.4 | +0.3 (+1.75%) | 800 |
30 May 2014 | INR | 18 | 18 | 17.05 | 17.1 | 17.1 | -0.8 (-4.47%) | 2,130 |
29 May 2014 | INR | 17.6 | 17.9 | 17.5 | 17.9 | 17.9 | -0.5 (-2.72%) | 1,304 |