Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2013 | INR | 23.05 | 24 | 23.05 | 23.5 | 23.5 | +0.4 (+1.73%) | 510,279 |
20 Dec 2013 | INR | 23.45 | 23.45 | 22.9 | 23.1 | 23.1 | +0.1 (+0.43%) | 604,497 |
19 Dec 2013 | INR | 22.6 | 23.45 | 22.5 | 23 | 23 | +0.25 (+1.10%) | 37,734 |
18 Dec 2013 | INR | 22.3 | 23.3 | 22.15 | 22.75 | 22.75 | +0.25 (+1.11%) | 645,250 |
17 Dec 2013 | INR | 22.25 | 23.4 | 22.2 | 22.5 | 22.5 | +0.1 (+0.45%) | 15,378 |
16 Dec 2013 | INR | 23.9 | 23.9 | 22.3 | 22.4 | 22.4 | -0.4 (-1.75%) | 14,252 |
13 Dec 2013 | INR | 22.75 | 23.35 | 22.75 | 22.8 | 22.8 | -0.4 (-1.72%) | 7,538 |
12 Dec 2013 | INR | 23.45 | 23.45 | 23 | 23.2 | 23.2 | -0.05 (-0.22%) | 4,693 |
11 Dec 2013 | INR | 23.05 | 23.65 | 23.05 | 23.25 | 23.25 | +0.1 (+0.43%) | 613,445 |
10 Dec 2013 | INR | 23.25 | 23.4 | 23.1 | 23.15 | 23.15 | -0.35 (-1.49%) | 3,154 |
9 Dec 2013 | INR | 23.25 | 23.95 | 23.25 | 23.5 | 23.5 | -0.05 (-0.21%) | 7,785 |
6 Dec 2013 | INR | 23.25 | 23.7 | 23.25 | 23.55 | 23.55 | +0.35 (+1.51%) | 7,560 |
5 Dec 2013 | INR | 24 | 24.35 | 22.95 | 23.2 | 23.2 | -0.3 (-1.28%) | 15,249 |
4 Dec 2013 | INR | 23 | 23.75 | 23 | 23.5 | 23.5 | 0.0 (0.0%) | 7,148 |
3 Dec 2013 | INR | 23.2 | 23.75 | 23.05 | 23.5 | 23.5 | +0.15 (+0.64%) | 19,876 |
2 Dec 2013 | INR | 23.7 | 24 | 23.1 | 23.35 | 23.35 | -0.55 (-2.30%) | 23,882 |
29 Nov 2013 | INR | 23.25 | 24.15 | 23.15 | 23.9 | 23.9 | +0.75 (+3.24%) | 9,057 |
28 Nov 2013 | INR | 23.25 | 24 | 22.9 | 23.15 | 23.15 | -0.35 (-1.49%) | 21,120 |
27 Nov 2013 | INR | 23.4 | 23.8 | 23.35 | 23.5 | 23.5 | 0.0 (0.0%) | 18,108 |
26 Nov 2013 | INR | 23.75 | 23.75 | 23.4 | 23.5 | 23.5 | -0.15 (-0.63%) | 27,130 |
25 Nov 2013 | INR | 23.95 | 23.95 | 23.3 | 23.65 | 23.65 | +0.3 (+1.28%) | 42,412 |
22 Nov 2013 | INR | 24.5 | 24.5 | 23 | 23.35 | 23.35 | -0.65 (-2.71%) | 34,480 |
21 Nov 2013 | INR | 25.45 | 25.45 | 23.65 | 24 | 24 | +0.1 (+0.42%) | 13,207 |
20 Nov 2013 | INR | 23.85 | 24.1 | 23.65 | 23.9 | 23.9 | -0.2 (-0.83%) | 17,365 |
19 Nov 2013 | INR | 23.8 | 24.6 | 23.45 | 24.1 | 24.1 | +0.1 (+0.42%) | 32,261 |
18 Nov 2013 | INR | 23 | 24.25 | 23 | 24 | 24 | +0.45 (+1.91%) | 22,431 |
14 Nov 2013 | INR | 24 | 24 | 23.4 | 23.55 | 23.55 | +0.1 (+0.43%) | 130,231 |
13 Nov 2013 | INR | 23.5 | 23.9 | 23 | 23.45 | 23.45 | -0.45 (-1.88%) | 15,668 |
12 Nov 2013 | INR | 23.55 | 24 | 23.55 | 23.9 | 23.9 | +0.2 (+0.84%) | 44,661 |
11 Nov 2013 | INR | 24.05 | 24.9 | 23.5 | 23.7 | 23.7 | -0.8 (-3.27%) | 31,446 |