Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2014 | INR | 43.75 | 44.7 | 42.9 | 44.05 | 44.05 | +0.9 (+2.09%) | 6,163 |
3 Nov 2014 | INR | 44.2 | 45 | 42.85 | 43.15 | 43.15 | -1.55 (-3.47%) | 5,066 |
31 Oct 2014 | INR | 44.6 | 45.45 | 44.15 | 44.7 | 44.7 | -0.1 (-0.22%) | 8,287 |
30 Oct 2014 | INR | 45.95 | 45.95 | 43.15 | 44.8 | 44.8 | -1.9 (-4.07%) | 8,581 |
29 Oct 2014 | INR | 47 | 47.65 | 46.35 | 46.7 | 46.7 | -0.25 (-0.53%) | 1,680 |
28 Oct 2014 | INR | 46.5 | 48 | 46.4 | 46.95 | 46.95 | 0.0 (0.0%) | 13,639 |
27 Oct 2014 | INR | 48.4 | 48.6 | 46.7 | 46.95 | 46.95 | -1.75 (-3.59%) | 12,547 |
23 Oct 2014 | INR | 48.05 | 49.8 | 47 | 48.7 | 48.7 | -0.75 (-1.52%) | 8,740 |
22 Oct 2014 | INR | 48.5 | 49.75 | 48.5 | 49.45 | 49.45 | +0.95 (+1.96%) | 6,320 |
21 Oct 2014 | INR | 51 | 51.7 | 48.05 | 48.5 | 48.5 | -2.5 (-4.90%) | 25,719 |
20 Oct 2014 | INR | 54.25 | 57 | 48.95 | 51 | 51 | -4.25 (-7.69%) | 161,352 |
17 Oct 2014 | INR | 53.8 | 56 | 52.3 | 55.25 | 55.25 | +2.25 (+4.25%) | 113,261 |
16 Oct 2014 | INR | 54.5 | 54.5 | 52.25 | 53 | 53 | -0.7 (-1.30%) | 11,277 |
14 Oct 2014 | INR | 57 | 57.85 | 53.1 | 53.7 | 53.7 | -1.5 (-2.72%) | 69,924 |
13 Oct 2014 | INR | 63 | 72 | 52.85 | 55.2 | 55.2 | -6.25 (-10.17%) | 262,105 |
10 Oct 2014 | INR | 63 | 63.95 | 61 | 61.45 | 61.45 | -1.3 (-2.07%) | 139,076 |
9 Oct 2014 | INR | 62 | 64.4 | 61.55 | 62.75 | 62.75 | +1.9 (+3.12%) | 149,728 |
8 Oct 2014 | INR | 56.85 | 61.5 | 56.85 | 60.85 | 60.85 | +6.5 (+11.96%) | 130,590 |
7 Oct 2014 | INR | 57 | 57.3 | 52.05 | 54.35 | 54.35 | -2.65 (-4.65%) | 43,527 |
1 Oct 2014 | INR | 53.05 | 58 | 53.05 | 57 | 57 | +3.8 (+7.14%) | 26,360 |
30 Sep 2014 | INR | 54 | 54.2 | 52.15 | 53.2 | 53.2 | +0.4 (+0.76%) | 10,100 |
29 Sep 2014 | INR | 53 | 55 | 51.1 | 52.8 | 52.8 | -1.05 (-1.95%) | 5,740 |
26 Sep 2014 | INR | 54.95 | 55 | 50.6 | 53.85 | 53.85 | -0.1 (-0.19%) | 1,799 |
25 Sep 2014 | INR | 54 | 54 | 53.8 | 53.95 | 53.95 | -1.05 (-1.91%) | 667 |
24 Sep 2014 | INR | 56.95 | 56.95 | 52.15 | 55 | 55 | 0.0 (0.0%) | 635 |
23 Sep 2014 | INR | 54 | 55 | 54 | 55 | 55 | -1 (-1.79%) | 510 |
22 Sep 2014 | INR | 52.3 | 57.75 | 52.3 | 56 | 56 | +1.95 (+3.61%) | 806 |
19 Sep 2014 | INR | 53.85 | 55.1 | 53.5 | 54.05 | 54.05 | -1 (-1.82%) | 669 |
18 Sep 2014 | INR | 54.9 | 55.75 | 53 | 55.05 | 55.05 | +1.7 (+3.19%) | 1,199 |
17 Sep 2014 | INR | 53.9 | 55 | 53 | 53.35 | 53.35 | 0.0 (0.0%) | 490 |