Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | INR | 141.1 | 149 | 141.1 | 143.6 | 143.6 | -2.55 (-1.74%) | 4,924 |
22 Jul 2014 | INR | 155 | 155 | 146 | 146.15 | 146.15 | -5.35 (-3.53%) | 13,251 |
21 Jul 2014 | INR | 147 | 157.3 | 147 | 151.5 | 151.5 | +4.05 (+2.75%) | 8,812 |
18 Jul 2014 | INR | 153.85 | 153.9 | 147.05 | 147.45 | 147.45 | -2 (-1.34%) | 2,810 |
17 Jul 2014 | INR | 138 | 149.45 | 135 | 149.45 | 149.45 | +13.55 (+9.97%) | 24,200 |
16 Jul 2014 | INR | 130 | 138.1 | 130 | 135.9 | 135.9 | +6.6 (+5.10%) | 7,240 |
15 Jul 2014 | INR | 140.25 | 140.25 | 127.2 | 129.3 | 129.3 | -3.05 (-2.30%) | 4,735 |
14 Jul 2014 | INR | 124.5 | 140.95 | 124.5 | 132.35 | 132.35 | -4.3 (-3.15%) | 6,298 |
11 Jul 2014 | INR | 148 | 148 | 135 | 136.65 | 136.65 | -7.55 (-5.24%) | 6,297 |
10 Jul 2014 | INR | 146.85 | 155 | 138.6 | 144.2 | 144.2 | +0.25 (+0.17%) | 8,720 |
9 Jul 2014 | INR | 146.95 | 147 | 135.3 | 143.95 | 143.95 | -4.25 (-2.87%) | 2,709 |
8 Jul 2014 | INR | 151.05 | 154.75 | 145 | 148.2 | 148.2 | -8.3 (-5.30%) | 4,305 |
7 Jul 2014 | INR | 158 | 161.5 | 156.1 | 156.5 | 156.5 | -3.5 (-2.19%) | 2,204 |
4 Jul 2014 | INR | 162 | 162 | 156 | 160 | 160 | -1.15 (-0.71%) | 2,618 |
3 Jul 2014 | INR | 165 | 165 | 150.2 | 161.15 | 161.15 | +2.9 (+1.83%) | 6,464 |
2 Jul 2014 | INR | 159.1 | 164.95 | 157 | 158.25 | 158.25 | +0.1 (+0.06%) | 6,836 |
1 Jul 2014 | INR | 158.35 | 165.6 | 156 | 158.15 | 158.15 | +0.45 (+0.29%) | 10,817 |
30 Jun 2014 | INR | 157 | 168 | 156.3 | 157.7 | 157.7 | -2.2 (-1.38%) | 9,324 |
27 Jun 2014 | INR | 159.95 | 161 | 156.65 | 159.9 | 159.9 | +0.1 (+0.06%) | 10,749 |
26 Jun 2014 | INR | 166.9 | 166.9 | 156 | 159.8 | 159.8 | -5.2 (-3.15%) | 30,379 |
25 Jun 2014 | INR | 145 | 174.9 | 142.15 | 165 | 165 | +19.1 (+13.09%) | 52,922 |
24 Jun 2014 | INR | 155 | 158 | 136 | 145.9 | 145.9 | -3.6 (-2.41%) | 34,143 |
23 Jun 2014 | INR | 135 | 149.5 | 125.35 | 149.5 | 149.5 | +24.9 (+19.98%) | 36,722 |
20 Jun 2014 | INR | 110 | 126 | 110 | 124.6 | 124.6 | +9.4 (+8.16%) | 15,081 |
19 Jun 2014 | INR | 116 | 117.9 | 114.5 | 115.2 | 115.2 | +0.45 (+0.39%) | 5,208 |
18 Jun 2014 | INR | 111 | 116.65 | 106.6 | 114.75 | 114.75 | +4.85 (+4.41%) | 7,614 |
17 Jun 2014 | INR | 113.5 | 114.8 | 109 | 109.9 | 109.9 | -5 (-4.35%) | 10,067 |
16 Jun 2014 | INR | 129.6 | 129.6 | 108 | 114.9 | 114.9 | -1.1 (-0.95%) | 8,766 |
13 Jun 2014 | INR | 120.35 | 123.95 | 115.3 | 116 | 116 | -7.75 (-6.26%) | 3,821 |
12 Jun 2014 | INR | 125 | 131 | 122.2 | 123.75 | 123.75 | -7.25 (-5.53%) | 4,159 |