Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2014 | INR | 14.85 | 14.85 | 13.45 | 13.45 | 13.45 | -0.7 (-4.95%) | 13,465 |
2 May 2014 | INR | 14.15 | 14.2 | 13.5 | 14.15 | 14.15 | +0.6 (+4.43%) | 8,558 |
30 Apr 2014 | INR | 14.2 | 14.4 | 13.3 | 13.55 | 13.55 | -0.2 (-1.45%) | 13,827 |
29 Apr 2014 | INR | 13.55 | 13.75 | 13.1 | 13.75 | 13.75 | +0.65 (+4.96%) | 7,220 |
28 Apr 2014 | INR | 14.2 | 14.25 | 13 | 13.1 | 13.1 | -0.5 (-3.68%) | 5,795 |
25 Apr 2014 | INR | 13.8 | 14.15 | 13.3 | 13.6 | 13.6 | -0.15 (-1.09%) | 7,497 |
24 Apr 2014 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
23 Apr 2014 | INR | 13.7 | 14.3 | 13.15 | 13.75 | 13.75 | +0.1 (+0.73%) | 14,349 |
22 Apr 2014 | INR | 13.1 | 13.65 | 13.1 | 13.65 | 13.65 | +0.65 (+5%) | 3,761 |
21 Apr 2014 | INR | 13.15 | 13.3 | 12.9 | 13 | 13 | +0.3 (+2.36%) | 1,787 |
17 Apr 2014 | INR | 12.4 | 12.95 | 12.15 | 12.7 | 12.7 | +0.2 (+1.60%) | 1,525 |
16 Apr 2014 | INR | 12.65 | 13.2 | 12.4 | 12.5 | 12.5 | -0.45 (-3.47%) | 2,163 |
15 Apr 2014 | INR | 13.25 | 13.5 | 12.6 | 12.95 | 12.95 | -0.25 (-1.89%) | 4,221 |
11 Apr 2014 | INR | 12.5 | 13.3 | 12.5 | 13.2 | 13.2 | +0.9 (+7.32%) | 17,456 |
10 Apr 2014 | INR | 12.95 | 13.2 | 11.3 | 12.3 | 12.3 | 0.0 (0.0%) | 20,086 |
9 Apr 2014 | INR | 11.6 | 12.3 | 11.6 | 12.3 | 12.3 | +1.1 (+9.82%) | 17,485 |
7 Apr 2014 | INR | 11.7 | 11.7 | 11.05 | 11.2 | 11.2 | +0.3 (+2.75%) | 5,820 |
4 Apr 2014 | INR | 10.5 | 11.25 | 10 | 10.9 | 10.9 | +0.65 (+6.34%) | 10,800 |
3 Apr 2014 | INR | 10.55 | 10.7 | 10.1 | 10.25 | 10.25 | -0.6 (-5.53%) | 10,466 |
2 Apr 2014 | INR | 10.5 | 11.05 | 10.05 | 10.85 | 10.85 | +0.2 (+1.88%) | 917 |
1 Apr 2014 | INR | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | +0.1 (+0.95%) | 1 |
31 Mar 2014 | INR | 10.25 | 11.5 | 10 | 10.55 | 10.55 | +0.05 (+0.48%) | 35,147 |
28 Mar 2014 | INR | 10.75 | 10.85 | 10.25 | 10.5 | 10.5 | +0.2 (+1.94%) | 1,510 |
27 Mar 2014 | INR | 10.8 | 10.8 | 10.1 | 10.3 | 10.3 | +0.05 (+0.49%) | 2,152 |
26 Mar 2014 | INR | 10.4 | 10.7 | 10 | 10.25 | 10.25 | 0.0 (0.0%) | 1,640 |
25 Mar 2014 | INR | 9.75 | 10.45 | 9.75 | 10.25 | 10.25 | +0.25 (+2.50%) | 10,700 |
24 Mar 2014 | INR | 10.5 | 10.7 | 10 | 10 | 10 | -0.35 (-3.38%) | 4,246 |
22 Mar 2014 | INR | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 0 |
21 Mar 2014 | INR | 10.5 | 10.7 | 10 | 10.35 | 10.35 | +0.05 (+0.49%) | 4,319 |
20 Mar 2014 | INR | 9.6 | 10.75 | 9.6 | 10.3 | 10.3 | +0.3 (+3%) | 4,258 |