Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2014 | INR | 13 | 13 | 11.8 | 12.89 | 12.89 | -0.11 (-0.85%) | 43,299 |
21 Jan 2014 | INR | 13.5 | 13.5 | 12.9 | 13 | 13 | 0.0 (0.0%) | 4,075 |
20 Jan 2014 | INR | 13.7 | 13.7 | 13 | 13 | 13 | +0.29 (+2.28%) | 5,191 |
17 Jan 2014 | INR | 13.1 | 13.49 | 12.69 | 12.71 | 12.71 | -0.31 (-2.38%) | 5,602 |
16 Jan 2014 | INR | 13.25 | 13.55 | 13 | 13.02 | 13.02 | -0.13 (-0.99%) | 7,203 |
15 Jan 2014 | INR | 12.9 | 13.94 | 12.9 | 13.15 | 13.15 | -0.09 (-0.68%) | 11,462 |
14 Jan 2014 | INR | 13.75 | 13.89 | 13.2 | 13.24 | 13.24 | -0.46 (-3.36%) | 8,740 |
13 Jan 2014 | INR | 13 | 15.5 | 12.51 | 13.7 | 13.7 | +0.05 (+0.37%) | 33,925 |
10 Jan 2014 | INR | 14.16 | 14.16 | 13 | 13.65 | 13.65 | +0.03 (+0.22%) | 4,480 |
9 Jan 2014 | INR | 12.75 | 14.75 | 12.75 | 13.62 | 13.62 | -0.72 (-5.02%) | 4,149 |
8 Jan 2014 | INR | 15.75 | 15.75 | 13.5 | 14.34 | 14.34 | -0.63 (-4.21%) | 15,330 |
7 Jan 2014 | INR | 15.5 | 15.7 | 14.1 | 14.97 | 14.97 | -0.04 (-0.27%) | 19,663 |
6 Jan 2014 | INR | 13.49 | 15.6 | 13.35 | 15.01 | 15.01 | +1.93 (+14.76%) | 158,855 |
3 Jan 2014 | INR | 13.2 | 14.5 | 12.3 | 13.08 | 13.08 | +0.52 (+4.14%) | 69,309 |
2 Jan 2014 | INR | 16.75 | 16.75 | 12.51 | 12.56 | 12.56 | -3.07 (-19.64%) | 279,997 |
1 Jan 2014 | INR | 15 | 15.63 | 12.8 | 15.63 | 15.63 | +2.6 (+19.95%) | 47,755 |
31 Dec 2013 | INR | 13 | 13.25 | 12.35 | 13.03 | 13.03 | +0.28 (+2.20%) | 15,896 |
30 Dec 2013 | INR | 11.25 | 13.75 | 11.25 | 12.75 | 12.75 | +0.84 (+7.05%) | 19,678 |
27 Dec 2013 | INR | 12 | 12 | 11.85 | 11.91 | 11.91 | -0.09 (-0.75%) | 8,515 |
26 Dec 2013 | INR | 12.4 | 12.42 | 11.6 | 12 | 12 | +0.23 (+1.95%) | 5,859 |
24 Dec 2013 | INR | 12 | 12.2 | 10.56 | 11.77 | 11.77 | -0.38 (-3.13%) | 11,442 |
23 Dec 2013 | INR | 12.05 | 12.25 | 12 | 12.15 | 12.15 | -0.05 (-0.41%) | 8,293 |
20 Dec 2013 | INR | 12.15 | 12.2 | 11.85 | 12.2 | 12.2 | +0.22 (+1.84%) | 9,871 |
19 Dec 2013 | INR | 12 | 12.4 | 11.7 | 11.98 | 11.98 | +0.38 (+3.28%) | 6,075 |
18 Dec 2013 | INR | 12.35 | 12.35 | 11.5 | 11.6 | 11.6 | -0.75 (-6.07%) | 10,646 |
17 Dec 2013 | INR | 12.3 | 12.72 | 11.85 | 12.35 | 12.35 | +0.1 (+0.82%) | 9,340 |
16 Dec 2013 | INR | 12.74 | 12.79 | 11.71 | 12.25 | 12.25 | +0.66 (+5.69%) | 9,673 |
13 Dec 2013 | INR | 12.5 | 12.5 | 11 | 11.59 | 11.59 | -0.65 (-5.31%) | 11,910 |
12 Dec 2013 | INR | 12.5 | 12.5 | 11.66 | 12.24 | 12.24 | +0.24 (+2%) | 6,901 |
11 Dec 2013 | INR | 12.25 | 12.97 | 11.8 | 12 | 12 | +0.02 (+0.17%) | 10,787 |