Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | INR | 137.45 | 142.3 | 133 | 138.4 | 138.4 | +2.6 (+1.91%) | 312,164 |
22 Jul 2014 | INR | 135.05 | 139.85 | 135.05 | 135.8 | 135.8 | +2.25 (+1.68%) | 171,320 |
21 Jul 2014 | INR | 130.2 | 135.95 | 130.2 | 133.55 | 133.55 | +4.85 (+3.77%) | 119,193 |
18 Jul 2014 | INR | 123.55 | 131.65 | 121.75 | 128.7 | 128.7 | +4.95 (+4.00%) | 246,076 |
17 Jul 2014 | INR | 123 | 124.5 | 122.15 | 123.75 | 123.75 | +0.9 (+0.73%) | 38,521 |
16 Jul 2014 | INR | 123.15 | 123.6 | 121.7 | 122.85 | 122.85 | +1.7 (+1.40%) | 25,339 |
15 Jul 2014 | INR | 121.6 | 123.5 | 119.5 | 121.15 | 121.15 | +1.4 (+1.17%) | 47,035 |
14 Jul 2014 | INR | 118.5 | 120.95 | 117.3 | 119.75 | 119.75 | +1.2 (+1.01%) | 33,769 |
11 Jul 2014 | INR | 124.55 | 125.4 | 118 | 118.55 | 118.55 | -5.95 (-4.78%) | 56,579 |
10 Jul 2014 | INR | 121 | 128.25 | 114.25 | 124.5 | 124.5 | +2.8 (+2.30%) | 70,142 |
9 Jul 2014 | INR | 123.75 | 124.75 | 120.4 | 121.7 | 121.7 | -0.55 (-0.45%) | 30,863 |
8 Jul 2014 | INR | 129.55 | 129.8 | 121.5 | 122.25 | 122.25 | -6.7 (-5.20%) | 68,615 |
7 Jul 2014 | INR | 129.8 | 131.5 | 128 | 128.95 | 128.95 | +0.25 (+0.19%) | 58,283 |
4 Jul 2014 | INR | 129.45 | 131.55 | 127.75 | 128.7 | 128.7 | +0.05 (+0.04%) | 41,718 |
3 Jul 2014 | INR | 131 | 131.1 | 127.5 | 128.65 | 128.65 | -1.35 (-1.04%) | 42,817 |
2 Jul 2014 | INR | 130 | 132.9 | 128.8 | 130 | 130 | +0.9 (+0.70%) | 68,015 |
1 Jul 2014 | INR | 129.95 | 131.4 | 128.3 | 129.1 | 129.1 | +0.65 (+0.51%) | 76,258 |
30 Jun 2014 | INR | 124 | 129.7 | 122 | 128.45 | 128.45 | +6.8 (+5.59%) | 109,037 |
27 Jun 2014 | INR | 124 | 124.6 | 121 | 121.65 | 121.65 | -1.35 (-1.10%) | 51,342 |
26 Jun 2014 | INR | 125 | 125.1 | 122.4 | 123 | 123 | -1.55 (-1.24%) | 44,795 |
25 Jun 2014 | INR | 121.75 | 126.7 | 121.05 | 124.55 | 124.55 | +2.9 (+2.38%) | 113,104 |
24 Jun 2014 | INR | 117.5 | 123.35 | 117.5 | 121.65 | 121.65 | +3.9 (+3.31%) | 45,981 |
23 Jun 2014 | INR | 118.25 | 119.85 | 115.55 | 117.75 | 117.75 | -0.1 (-0.08%) | 58,408 |
20 Jun 2014 | INR | 122.25 | 122.25 | 117.05 | 117.85 | 117.85 | -3.25 (-2.68%) | 49,720 |
19 Jun 2014 | INR | 125.15 | 126.05 | 120.3 | 121.1 | 121.1 | -2.9 (-2.34%) | 65,952 |
18 Jun 2014 | INR | 125.85 | 128.15 | 121.15 | 124 | 124 | -0.85 (-0.68%) | 98,733 |
17 Jun 2014 | INR | 120.45 | 125.45 | 119.8 | 124.85 | 124.85 | +5.65 (+4.74%) | 80,639 |
16 Jun 2014 | INR | 122.6 | 123.55 | 117.6 | 119.2 | 119.2 | -3.55 (-2.89%) | 139,463 |
13 Jun 2014 | INR | 135.55 | 137.85 | 120.15 | 122.75 | 122.75 | -12.15 (-9.01%) | 172,097 |
12 Jun 2014 | INR | 132 | 138 | 131.05 | 134.9 | 134.9 | +2.15 (+1.62%) | 161,175 |