Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | INR | 25.05 | 25.65 | 25 | 25.5 | 25.5 | +0.3 (+1.19%) | 29,158 |
19 Mar 2014 | INR | 24.75 | 25.35 | 24.7 | 25.2 | 25.2 | -0.05 (-0.20%) | 11,691 |
18 Mar 2014 | INR | 25.1 | 25.5 | 24.55 | 25.25 | 25.25 | +0.35 (+1.41%) | 17,808 |
14 Mar 2014 | INR | 23.7 | 25.1 | 23.45 | 24.9 | 24.9 | +0.85 (+3.53%) | 25,434 |
13 Mar 2014 | INR | 23.8 | 24.2 | 23.5 | 24.05 | 24.05 | +0.55 (+2.34%) | 24,854 |
12 Mar 2014 | INR | 22.35 | 23.75 | 22.35 | 23.5 | 23.5 | -0.1 (-0.42%) | 23,141 |
11 Mar 2014 | INR | 23.25 | 23.65 | 23.2 | 23.6 | 23.6 | +0.1 (+0.43%) | 14,174 |
10 Mar 2014 | INR | 22.3 | 23.6 | 22.3 | 23.5 | 23.5 | 0.0 (0.0%) | 13,954 |
7 Mar 2014 | INR | 23.25 | 23.65 | 23.1 | 23.5 | 23.5 | 0.0 (0.0%) | 8,564 |
6 Mar 2014 | INR | 23.75 | 23.85 | 23.25 | 23.5 | 23.5 | -0.05 (-0.21%) | 6,013 |
5 Mar 2014 | INR | 23 | 23.75 | 22.9 | 23.55 | 23.55 | +0.25 (+1.07%) | 19,878 |
4 Mar 2014 | INR | 23.15 | 23.5 | 23 | 23.3 | 23.3 | +0.25 (+1.08%) | 18,979 |
3 Mar 2014 | INR | 23.6 | 24.2 | 23 | 23.05 | 23.05 | -0.25 (-1.07%) | 41,052 |
28 Feb 2014 | INR | 22.75 | 23.35 | 22.5 | 23.3 | 23.3 | +0.25 (+1.08%) | 16,813 |
26 Feb 2014 | INR | 23.5 | 23.5 | 22.3 | 23.05 | 23.05 | +0.5 (+2.22%) | 215,249 |
25 Feb 2014 | INR | 21.8 | 22.65 | 21.5 | 22.55 | 22.55 | +0.5 (+2.27%) | 20,186 |
24 Feb 2014 | INR | 22.5 | 22.5 | 21.85 | 22.05 | 22.05 | 0.0 (0.0%) | 6,118 |
21 Feb 2014 | INR | 21.55 | 22.4 | 21.55 | 22.05 | 22.05 | 0.0 (0.0%) | 6,303 |
20 Feb 2014 | INR | 21.75 | 22.35 | 21.55 | 22.05 | 22.05 | +0.15 (+0.68%) | 7,192 |
19 Feb 2014 | INR | 21.75 | 22.05 | 21.65 | 21.9 | 21.9 | +0.3 (+1.39%) | 36,951 |
18 Feb 2014 | INR | 22.15 | 22.2 | 21.5 | 21.6 | 21.6 | -0.1 (-0.46%) | 8,928 |
17 Feb 2014 | INR | 21.7 | 22.5 | 21.55 | 21.7 | 21.7 | -0.45 (-2.03%) | 11,429 |
14 Feb 2014 | INR | 21.9 | 22.95 | 21.7 | 22.15 | 22.15 | +0.1 (+0.45%) | 7,329 |
13 Feb 2014 | INR | 21.9 | 22.4 | 21.65 | 22.05 | 22.05 | -0.25 (-1.12%) | 31,207 |
12 Feb 2014 | INR | 22.25 | 22.75 | 21.5 | 22.3 | 22.3 | +0.2 (+0.90%) | 490,808 |
11 Feb 2014 | INR | 21.75 | 22.2 | 21.6 | 22.1 | 22.1 | +0.3 (+1.38%) | 2,274 |
10 Feb 2014 | INR | 21.75 | 22.25 | 21.7 | 21.8 | 21.8 | +0.2 (+0.93%) | 6,720 |
7 Feb 2014 | INR | 21.6 | 22 | 21.6 | 21.6 | 21.6 | -0.15 (-0.69%) | 5,950 |
6 Feb 2014 | INR | 21.6 | 22.4 | 21.6 | 21.75 | 21.75 | -0.05 (-0.23%) | 10,269 |
5 Feb 2014 | INR | 21.75 | 22.9 | 21.75 | 21.8 | 21.8 | -0.1 (-0.46%) | 34,975 |