Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 49.7 | 49.7 | 47.4 | 48.3 | 48.3 | -1.4 (-2.82%) | 57,883 |
24 Jan 2014 | INR | 51 | 51.45 | 49.5 | 49.7 | 49.7 | -1.35 (-2.64%) | 37,523 |
23 Jan 2014 | INR | 52 | 52.05 | 50.8 | 51.05 | 51.05 | -1.05 (-2.02%) | 51,834 |
22 Jan 2014 | INR | 51.4 | 52.9 | 51.4 | 52.1 | 52.1 | +0.25 (+0.48%) | 103,492 |
21 Jan 2014 | INR | 53.7 | 53.7 | 51.75 | 51.85 | 51.85 | +0.15 (+0.29%) | 10,543 |
20 Jan 2014 | INR | 52.8 | 52.8 | 51.45 | 51.7 | 51.7 | +0.05 (+0.10%) | 12,358 |
17 Jan 2014 | INR | 52.1 | 52.8 | 51.5 | 51.65 | 51.65 | -0.55 (-1.05%) | 23,017 |
16 Jan 2014 | INR | 53.3 | 53.4 | 52.05 | 52.2 | 52.2 | -0.65 (-1.23%) | 15,194 |
15 Jan 2014 | INR | 53.45 | 53.5 | 52.3 | 52.85 | 52.85 | -0.05 (-0.09%) | 16,036 |
14 Jan 2014 | INR | 53.2 | 53.4 | 52.5 | 52.9 | 52.9 | -0.3 (-0.56%) | 17,146 |
13 Jan 2014 | INR | 53.5 | 53.65 | 52.75 | 53.2 | 53.2 | +0.3 (+0.57%) | 19,308 |
10 Jan 2014 | INR | 53.8 | 54 | 52.15 | 52.9 | 52.9 | 0.0 (0.0%) | 66,665 |
9 Jan 2014 | INR | 54 | 54 | 52.5 | 52.9 | 52.9 | -0.8 (-1.49%) | 35,546 |
8 Jan 2014 | INR | 55.4 | 55.4 | 53.5 | 53.7 | 53.7 | +0.2 (+0.37%) | 55,246 |
7 Jan 2014 | INR | 54.65 | 54.65 | 53.15 | 53.5 | 53.5 | 0.0 (0.0%) | 65,066 |
6 Jan 2014 | INR | 54.25 | 56.6 | 53.05 | 53.5 | 53.5 | -0.1 (-0.19%) | 1,859,578 |
3 Jan 2014 | INR | 53.7 | 54 | 53.35 | 53.6 | 53.6 | -0.15 (-0.28%) | 11,274 |
2 Jan 2014 | INR | 55.35 | 55.8 | 53.5 | 53.75 | 53.75 | -1.15 (-2.09%) | 65,912 |
1 Jan 2014 | INR | 54.4 | 55.05 | 54.2 | 54.9 | 54.9 | +0.95 (+1.76%) | 20,097 |
31 Dec 2013 | INR | 55 | 55.65 | 53.8 | 53.95 | 53.95 | -0.7 (-1.28%) | 44,313 |
30 Dec 2013 | INR | 55.75 | 55.75 | 54.4 | 54.65 | 54.65 | +0.1 (+0.18%) | 59,688 |
27 Dec 2013 | INR | 54.55 | 55.35 | 54.3 | 54.55 | 54.55 | -0.35 (-0.64%) | 32,036 |
26 Dec 2013 | INR | 55.1 | 55.85 | 54.75 | 54.9 | 54.9 | 0.0 (0.0%) | 19,549 |
24 Dec 2013 | INR | 56.7 | 56.7 | 54.7 | 54.9 | 54.9 | -0.1 (-0.18%) | 29,241 |
23 Dec 2013 | INR | 56.1 | 56.1 | 54.7 | 55 | 55 | -1.7 (-3.00%) | 26,854 |
20 Dec 2013 | INR | 53.65 | 58.1 | 53.05 | 56.7 | 56.7 | +3.25 (+6.08%) | 57,906 |
19 Dec 2013 | INR | 53.65 | 54.45 | 52.9 | 53.45 | 53.45 | +0.3 (+0.56%) | 14,128 |
18 Dec 2013 | INR | 53.75 | 54.45 | 52.5 | 53.15 | 53.15 | +0.25 (+0.47%) | 59,198 |
17 Dec 2013 | INR | 55.15 | 55.15 | 52.35 | 52.9 | 52.9 | -1.35 (-2.49%) | 26,338 |
16 Dec 2013 | INR | 55.9 | 55.9 | 54.15 | 54.25 | 54.25 | -0.75 (-1.36%) | 11,733 |