Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2014 | INR | 75.15 | 76.7 | 74.25 | 74.7 | 74.7 | -0.75 (-0.99%) | 263,715 |
7 Mar 2014 | INR | 78.6 | 79.15 | 75 | 75.45 | 75.45 | -2.9 (-3.70%) | 350,726 |
6 Mar 2014 | INR | 76.5 | 79.75 | 76.15 | 78.35 | 78.35 | +2.4 (+3.16%) | 691,276 |
5 Mar 2014 | INR | 76.2 | 78 | 75 | 75.95 | 75.95 | +0.05 (+0.07%) | 296,200 |
4 Mar 2014 | INR | 75.95 | 77.25 | 75.1 | 75.9 | 75.9 | +0.4 (+0.53%) | 252,764 |
3 Mar 2014 | INR | 75.7 | 77.95 | 75.2 | 75.5 | 75.5 | -0.2 (-0.26%) | 364,518 |
28 Feb 2014 | INR | 76.9 | 77.9 | 75.4 | 75.7 | 75.7 | -0.65 (-0.85%) | 367,894 |
26 Feb 2014 | INR | 73.6 | 77.8 | 73.25 | 76.35 | 76.35 | +2.75 (+3.74%) | 814,630 |
25 Feb 2014 | INR | 74.6 | 75.5 | 73.25 | 73.6 | 73.6 | -0.95 (-1.27%) | 188,938 |
24 Feb 2014 | INR | 73.8 | 75.8 | 73.5 | 74.55 | 74.55 | +0.6 (+0.81%) | 469,586 |
21 Feb 2014 | INR | 71.6 | 74.5 | 71.6 | 73.95 | 73.95 | +2.15 (+2.99%) | 367,681 |
20 Feb 2014 | INR | 72.5 | 73.5 | 71.3 | 71.8 | 71.8 | -0.5 (-0.69%) | 250,300 |
19 Feb 2014 | INR | 71.8 | 74 | 71.5 | 72.3 | 72.3 | +0.85 (+1.19%) | 533,310 |
18 Feb 2014 | INR | 67.25 | 71.85 | 67.25 | 71.45 | 71.45 | +4.1 (+6.09%) | 438,615 |
17 Feb 2014 | INR | 68.75 | 69.15 | 67 | 67.35 | 67.35 | -1.5 (-2.18%) | 110,952 |
14 Feb 2014 | INR | 68.7 | 69.8 | 67.1 | 68.85 | 68.85 | +1.2 (+1.77%) | 415,046 |
13 Feb 2014 | INR | 67.75 | 68.7 | 65.85 | 67.65 | 67.65 | +0.6 (+0.89%) | 173,441 |
12 Feb 2014 | INR | 67.8 | 68.6 | 66.75 | 67.05 | 67.05 | -0.05 (-0.07%) | 162,820 |
11 Feb 2014 | INR | 64.7 | 67.8 | 64.65 | 67.1 | 67.1 | +2.5 (+3.87%) | 269,605 |
10 Feb 2014 | INR | 64.5 | 65.5 | 64.25 | 64.6 | 64.6 | +0.4 (+0.62%) | 67,967 |
7 Feb 2014 | INR | 64.45 | 64.9 | 64 | 64.2 | 64.2 | +0.35 (+0.55%) | 71,454 |
6 Feb 2014 | INR | 64.95 | 65.3 | 63.55 | 63.85 | 63.85 | -0.55 (-0.85%) | 78,449 |
5 Feb 2014 | INR | 65.05 | 66 | 64 | 64.4 | 64.4 | -0.5 (-0.77%) | 94,246 |
4 Feb 2014 | INR | 64.25 | 65.45 | 63.6 | 64.9 | 64.9 | +0.05 (+0.08%) | 121,185 |
3 Feb 2014 | INR | 64 | 65.9 | 64 | 64.85 | 64.85 | +0.65 (+1.01%) | 107,761 |
31 Jan 2014 | INR | 63.5 | 65 | 63.5 | 64.2 | 64.2 | +0.8 (+1.26%) | 112,108 |
30 Jan 2014 | INR | 63.9 | 64.3 | 62.5 | 63.4 | 63.4 | -1 (-1.55%) | 297,042 |
29 Jan 2014 | INR | 65.25 | 65.75 | 64.15 | 64.4 | 64.4 | -0.15 (-0.23%) | 144,951 |
28 Jan 2014 | INR | 66.1 | 66.9 | 64.1 | 64.55 | 64.55 | -1.45 (-2.20%) | 230,416 |
27 Jan 2014 | INR | 68.7 | 68.7 | 65.6 | 66 | 66 | -3.45 (-4.97%) | 173,668 |