Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2014 | INR | 77.7 | 77.8 | 77.55 | 77.55 | 77.55 | +0.05 (+0.06%) | 15,820 |
23 May 2014 | INR | 77.65 | 77.7 | 77.5 | 77.5 | 77.5 | -0.1 (-0.13%) | 15,750 |
22 May 2014 | INR | 77.75 | 77.8 | 77.6 | 77.6 | 77.6 | -0.15 (-0.19%) | 15,367 |
21 May 2014 | INR | 77.65 | 77.75 | 77.6 | 77.75 | 77.75 | +0.15 (+0.19%) | 15,318 |
20 May 2014 | INR | 77.65 | 77.7 | 77.5 | 77.6 | 77.6 | 0.0 (0.0%) | 15,054 |
19 May 2014 | INR | 77.65 | 77.65 | 77.45 | 77.6 | 77.6 | +0.1 (+0.13%) | 15,129 |
16 May 2014 | INR | 77.5 | 77.6 | 77.45 | 77.5 | 77.5 | -0.05 (-0.06%) | 13,751 |
15 May 2014 | INR | 77.45 | 77.55 | 77.45 | 77.55 | 77.55 | +0.1 (+0.13%) | 14,800 |
14 May 2014 | INR | 77.55 | 77.6 | 77.45 | 77.45 | 77.45 | -0.15 (-0.19%) | 13,925 |
13 May 2014 | INR | 77.5 | 77.65 | 77.5 | 77.6 | 77.6 | +0.1 (+0.13%) | 14,150 |
12 May 2014 | INR | 77.5 | 77.55 | 77.3 | 77.5 | 77.5 | 0.0 (0.0%) | 14,750 |
9 May 2014 | INR | 77.55 | 77.6 | 77.45 | 77.5 | 77.5 | -0.3 (-0.39%) | 9,525 |
8 May 2014 | INR | 77.9 | 77.95 | 77.8 | 77.8 | 77.8 | -0.15 (-0.19%) | 14,174 |
7 May 2014 | INR | 78.1 | 78.15 | 77.75 | 77.95 | 77.95 | -0.45 (-0.57%) | 14,875 |
6 May 2014 | INR | 78.45 | 78.55 | 78.4 | 78.4 | 78.4 | -0.25 (-0.32%) | 13,875 |
5 May 2014 | INR | 78.75 | 78.8 | 78.65 | 78.65 | 78.65 | -0.15 (-0.19%) | 13,770 |
2 May 2014 | INR | 78.65 | 78.8 | 78.65 | 78.8 | 78.8 | +0.15 (+0.19%) | 14,400 |
30 Apr 2014 | INR | 78.75 | 78.8 | 78.65 | 78.65 | 78.65 | -0.5 (-0.63%) | 15,275 |
29 Apr 2014 | INR | 79.1 | 79.2 | 79 | 79.15 | 79.15 | +0.05 (+0.06%) | 12,300 |
28 Apr 2014 | INR | 79.2 | 79.3 | 79.1 | 79.1 | 79.1 | -0.2 (-0.25%) | 14,175 |
25 Apr 2014 | INR | 79.35 | 79.35 | 79.25 | 79.3 | 79.3 | -0.5 (-0.63%) | 13,120 |
23 Apr 2014 | INR | 79.9 | 79.95 | 79.8 | 79.8 | 79.8 | -0.4 (-0.50%) | 13,800 |
22 Apr 2014 | INR | 80.25 | 80.3 | 80.2 | 80.2 | 80.2 | -0.35 (-0.43%) | 13,850 |
21 Apr 2014 | INR | 80.5 | 80.6 | 80.5 | 80.55 | 80.55 | 0.0 (0.0%) | 13,750 |
17 Apr 2014 | INR | 80.55 | 80.65 | 80.55 | 80.55 | 80.55 | 0.0 (0.0%) | 13,900 |
16 Apr 2014 | INR | 80.6 | 80.65 | 80.55 | 80.55 | 80.55 | -0.1 (-0.12%) | 11,550 |
15 Apr 2014 | INR | 80.7 | 80.75 | 80.6 | 80.65 | 80.65 | -0.1 (-0.12%) | 10,554 |
11 Apr 2014 | INR | 80.9 | 80.9 | 80.75 | 80.75 | 80.75 | -0.4 (-0.49%) | 14,204 |
10 Apr 2014 | INR | 81.15 | 81.3 | 81.15 | 81.15 | 81.15 | 0.0 (0.0%) | 11,856 |
9 Apr 2014 | INR | 81.15 | 81.25 | 81.15 | 81.15 | 81.15 | +0.1 (+0.12%) | 10,746 |