Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 74.9 | 74.9 | 70.1 | 72.4 | 72.4 | -2.6 (-3.47%) | 1,251 |
24 Jan 2014 | INR | 75 | 76.8 | 75 | 75 | 75 | -0.3 (-0.40%) | 1,628 |
23 Jan 2014 | INR | 76.05 | 78.05 | 75.1 | 75.3 | 75.3 | -1.85 (-2.40%) | 741 |
22 Jan 2014 | INR | 79.1 | 79.5 | 76 | 77.15 | 77.15 | -2.65 (-3.32%) | 6,142 |
21 Jan 2014 | INR | 77.55 | 79.8 | 77.55 | 79.8 | 79.8 | +1.45 (+1.85%) | 51 |
20 Jan 2014 | INR | 80 | 80 | 76 | 78.35 | 78.35 | +1.7 (+2.22%) | 894 |
17 Jan 2014 | INR | 80.85 | 80.85 | 75.7 | 76.65 | 76.65 | -2.35 (-2.97%) | 787 |
16 Jan 2014 | INR | 80.65 | 81.5 | 77.25 | 79 | 79 | -1.1 (-1.37%) | 1,845 |
15 Jan 2014 | INR | 81 | 81.55 | 80 | 80.1 | 80.1 | +0.65 (+0.82%) | 1,063 |
14 Jan 2014 | INR | 80.55 | 83 | 78 | 79.45 | 79.45 | -1.05 (-1.30%) | 743 |
13 Jan 2014 | INR | 81.5 | 81.5 | 78.55 | 80.5 | 80.5 | +0.95 (+1.19%) | 82 |
10 Jan 2014 | INR | 78.85 | 82.85 | 78.6 | 79.55 | 79.55 | -2.85 (-3.46%) | 509 |
9 Jan 2014 | INR | 82.95 | 82.95 | 79.7 | 82.4 | 82.4 | +0.95 (+1.17%) | 60 |
8 Jan 2014 | INR | 84 | 84 | 80.95 | 81.45 | 81.45 | +0.55 (+0.68%) | 1,910 |
7 Jan 2014 | INR | 83 | 83 | 80.35 | 80.9 | 80.9 | +0.55 (+0.68%) | 1,401 |
6 Jan 2014 | INR | 82 | 85 | 80.15 | 80.35 | 80.35 | +0.15 (+0.19%) | 2,164 |
3 Jan 2014 | INR | 76.05 | 81.95 | 76 | 80.2 | 80.2 | +1.2 (+1.52%) | 405 |
2 Jan 2014 | INR | 83.05 | 83.05 | 78.05 | 79 | 79 | -2.95 (-3.60%) | 1,764 |
1 Jan 2014 | INR | 80.5 | 83 | 80.15 | 81.95 | 81.95 | +2 (+2.50%) | 3,245 |
31 Dec 2013 | INR | 84.5 | 85 | 77 | 79.95 | 79.95 | -4.95 (-5.83%) | 2,174 |
30 Dec 2013 | INR | 84.4 | 85 | 83.05 | 84.9 | 84.9 | +1.2 (+1.43%) | 1,494 |
27 Dec 2013 | INR | 84.25 | 84.25 | 82.5 | 83.7 | 83.7 | +1.7 (+2.07%) | 885 |
26 Dec 2013 | INR | 81.05 | 84.5 | 81.05 | 82 | 82 | 0.0 (0.0%) | 1,956 |
24 Dec 2013 | INR | 81.7 | 83.9 | 81.7 | 82 | 82 | -0.45 (-0.55%) | 371 |
23 Dec 2013 | INR | 88.95 | 89 | 81.15 | 82.45 | 82.45 | -3.5 (-4.07%) | 3,164 |
20 Dec 2013 | INR | 88.3 | 89.45 | 82.1 | 85.95 | 85.95 | +0.45 (+0.53%) | 1,660 |
19 Dec 2013 | INR | 86 | 86 | 82.55 | 85.5 | 85.5 | -1.15 (-1.33%) | 1,043 |
18 Dec 2013 | INR | 89.5 | 89.5 | 86 | 86.65 | 86.65 | -1.35 (-1.53%) | 2,773 |
17 Dec 2013 | INR | 91 | 97.9 | 87.25 | 88 | 88 | -0.4 (-0.45%) | 1,019 |
16 Dec 2013 | INR | 88 | 89.45 | 87.6 | 88.4 | 88.4 | +0.4 (+0.45%) | 232 |