Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | INR | 1,129.45 | 1,139 | 1,120 | 1,135.5 | 1,135.5 | +16.2 (+1.45%) | 4,951 |
22 Jul 2014 | INR | 1,110 | 1,146 | 1,110 | 1,119.3 | 1,119.3 | +10.3 (+0.93%) | 8,130 |
21 Jul 2014 | INR | 1,109 | 1,123.8 | 1,103 | 1,109 | 1,109 | +3.55 (+0.32%) | 2,836 |
18 Jul 2014 | INR | 1,109.3 | 1,113.95 | 1,098.1 | 1,105.45 | 1,105.45 | -1.25 (-0.11%) | 1,176 |
17 Jul 2014 | INR | 1,092.05 | 1,119.4 | 1,092.05 | 1,106.7 | 1,106.7 | +7 (+0.64%) | 3,737 |
16 Jul 2014 | INR | 1,105 | 1,111 | 1,093 | 1,099.7 | 1,099.7 | +4.95 (+0.45%) | 1,728 |
15 Jul 2014 | INR | 1,085 | 1,109 | 1,073.75 | 1,094.75 | 1,094.75 | +17.85 (+1.66%) | 3,939 |
14 Jul 2014 | INR | 1,070 | 1,080 | 1,060 | 1,076.9 | 1,076.9 | +7.1 (+0.66%) | 1,358 |
11 Jul 2014 | INR | 1,060.05 | 1,079.1 | 1,060.05 | 1,069.8 | 1,069.8 | -12.55 (-1.16%) | 5,619 |
10 Jul 2014 | INR | 1,060.1 | 1,088 | 1,060.1 | 1,082.35 | 1,082.35 | +13.35 (+1.25%) | 1,955 |
9 Jul 2014 | INR | 1,084.3 | 1,089.8 | 1,060.3 | 1,069 | 1,069 | -0.6 (-0.06%) | 7,000 |
8 Jul 2014 | INR | 1,105 | 1,106 | 1,065 | 1,069.6 | 1,069.6 | -19.85 (-1.82%) | 8,512 |
7 Jul 2014 | INR | 1,125.55 | 1,128.9 | 1,086.25 | 1,089.45 | 1,089.45 | -30.55 (-2.73%) | 6,196 |
4 Jul 2014 | INR | 1,092.8 | 1,158.8 | 1,082.15 | 1,120 | 1,120 | +40.95 (+3.80%) | 23,754 |
3 Jul 2014 | INR | 1,080 | 1,084.95 | 1,075.25 | 1,079.05 | 1,079.05 | -2.65 (-0.24%) | 1,389 |
2 Jul 2014 | INR | 1,085 | 1,092.75 | 1,076.1 | 1,081.7 | 1,081.7 | +3.5 (+0.32%) | 4,126 |
1 Jul 2014 | INR | 1,087 | 1,092.1 | 1,073.35 | 1,078.2 | 1,078.2 | -9.5 (-0.87%) | 3,078 |
30 Jun 2014 | INR | 1,101 | 1,101 | 1,075 | 1,087.7 | 1,087.7 | +12.3 (+1.14%) | 2,781 |
27 Jun 2014 | INR | 1,074.9 | 1,083 | 1,068 | 1,075.4 | 1,075.4 | +4.75 (+0.44%) | 1,822 |
26 Jun 2014 | INR | 1,072 | 1,080 | 1,068.3 | 1,070.65 | 1,070.65 | -3.95 (-0.37%) | 2,630 |
25 Jun 2014 | INR | 1,075 | 1,086 | 1,072 | 1,074.6 | 1,074.6 | -2.6 (-0.24%) | 2,053 |
24 Jun 2014 | INR | 1,075 | 1,100 | 1,074.4 | 1,077.2 | 1,077.2 | -0.75 (-0.07%) | 2,844 |
23 Jun 2014 | INR | 1,074 | 1,085 | 1,065 | 1,077.95 | 1,077.95 | +3.35 (+0.31%) | 2,038 |
20 Jun 2014 | INR | 1,080 | 1,089 | 1,070 | 1,074.6 | 1,074.6 | -0.55 (-0.05%) | 1,812 |
19 Jun 2014 | INR | 1,075 | 1,085 | 1,060.3 | 1,075.15 | 1,075.15 | +6.6 (+0.62%) | 2,268 |
18 Jun 2014 | INR | 1,085 | 1,105 | 1,060 | 1,068.55 | 1,068.55 | -11.45 (-1.06%) | 6,491 |
17 Jun 2014 | INR | 1,057.45 | 1,084.8 | 1,057.4 | 1,080 | 1,080 | +28.45 (+2.71%) | 2,040 |
16 Jun 2014 | INR | 1,055 | 1,065.2 | 1,006.1 | 1,051.55 | 1,051.55 | +3.5 (+0.33%) | 3,796 |
13 Jun 2014 | INR | 1,085 | 1,088 | 1,036.05 | 1,048.05 | 1,048.05 | -27.05 (-2.52%) | 14,958 |
12 Jun 2014 | INR | 1,085 | 1,095 | 1,070 | 1,075.1 | 1,075.1 | -14.45 (-1.33%) | 2,451 |