Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | INR | 165 | 166.45 | 163.4 | 165.75 | 165.75 | +3.25 (+2%) | 72,668 |
23 Oct 2014 | INR | 161.9 | 163 | 160.8 | 162.5 | 162.5 | +2.85 (+1.79%) | 8,107 |
22 Oct 2014 | INR | 159 | 160.75 | 158.5 | 159.65 | 159.65 | +2.1 (+1.33%) | 17,630 |
21 Oct 2014 | INR | 161.8 | 161.8 | 155.5 | 157.55 | 157.55 | -0.15 (-0.10%) | 8,293 |
20 Oct 2014 | INR | 162.05 | 162.05 | 157.4 | 157.7 | 157.7 | +0.65 (+0.41%) | 6,374 |
17 Oct 2014 | INR | 161.5 | 161.5 | 156.55 | 157.05 | 157.05 | -2.35 (-1.47%) | 13,092 |
16 Oct 2014 | INR | 162.5 | 162.5 | 158 | 159.4 | 159.4 | -1.4 (-0.87%) | 44,476 |
14 Oct 2014 | INR | 160.8 | 162.2 | 159.5 | 160.8 | 160.8 | +2.65 (+1.68%) | 57,936 |
13 Oct 2014 | INR | 157.85 | 160.5 | 156.5 | 158.15 | 158.15 | +0.75 (+0.48%) | 86,566 |
10 Oct 2014 | INR | 154 | 158.45 | 153.55 | 157.4 | 157.4 | +1.2 (+0.77%) | 17,886 |
9 Oct 2014 | INR | 157.95 | 158.9 | 154.7 | 156.2 | 156.2 | +1.55 (+1.00%) | 21,046 |
8 Oct 2014 | INR | 157.65 | 157.65 | 153.5 | 154.65 | 154.65 | +1.1 (+0.72%) | 17,239 |
7 Oct 2014 | INR | 155.65 | 156.2 | 152.9 | 153.55 | 153.55 | -2.25 (-1.44%) | 17,599 |
1 Oct 2014 | INR | 156.7 | 158.7 | 155 | 155.8 | 155.8 | -1.05 (-0.67%) | 14,134 |
30 Sep 2014 | INR | 158.85 | 159.8 | 154.25 | 156.85 | 156.85 | -1.95 (-1.23%) | 50,540 |
29 Sep 2014 | INR | 157.75 | 164.6 | 155 | 158.8 | 158.8 | +2.75 (+1.76%) | 40,871 |
26 Sep 2014 | INR | 151.9 | 158.4 | 150 | 156.05 | 156.05 | +3.95 (+2.60%) | 31,561 |
25 Sep 2014 | INR | 164.9 | 164.9 | 151 | 152.1 | 152.1 | -6.7 (-4.22%) | 30,755 |
24 Sep 2014 | INR | 161.5 | 162.95 | 155.55 | 158.8 | 158.8 | -2.8 (-1.73%) | 42,796 |
23 Sep 2014 | INR | 166 | 167.35 | 160.75 | 161.6 | 161.6 | -2.95 (-1.79%) | 42,491 |
22 Sep 2014 | INR | 164.3 | 165.2 | 162.3 | 164.55 | 164.55 | -1.15 (-0.69%) | 40,268 |
19 Sep 2014 | INR | 164 | 167.75 | 163.05 | 165.7 | 165.7 | +2.65 (+1.63%) | 55,874 |
18 Sep 2014 | INR | 165 | 165.9 | 162.25 | 163.05 | 163.05 | +0.7 (+0.43%) | 34,241 |
17 Sep 2014 | INR | 165.25 | 169 | 160 | 162.35 | 162.35 | -2.35 (-1.43%) | 33,931 |
16 Sep 2014 | INR | 167.2 | 170.7 | 163 | 164.7 | 164.7 | -2.85 (-1.70%) | 27,909 |
15 Sep 2014 | INR | 169.5 | 169.9 | 166.9 | 167.55 | 167.55 | -1.9 (-1.12%) | 12,601 |
12 Sep 2014 | INR | 169 | 171.95 | 168.15 | 169.45 | 169.45 | +0.45 (+0.27%) | 21,437 |
11 Sep 2014 | INR | 167 | 173.2 | 167 | 169 | 169 | +2.15 (+1.29%) | 50,252 |
10 Sep 2014 | INR | 168.15 | 169.25 | 164.05 | 166.85 | 166.85 | -2.25 (-1.33%) | 11,721 |
9 Sep 2014 | INR | 167.05 | 171.9 | 167.05 | 169.1 | 169.1 | +2.35 (+1.41%) | 17,211 |