Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2014 | INR | 70.65 | 70.7 | 70.5 | 70.7 | 707 | +0.05 (+0.07%) | 251,315 |
21 May 2014 | INR | 71 | 71 | 70.45 | 70.65 | 706.5 | +0.05 (+0.07%) | 155,974 |
20 May 2014 | INR | 70.5 | 70.6 | 70.4 | 70.6 | 706 | +0.1 (+0.14%) | 208,305 |
19 May 2014 | INR | 71.7 | 72 | 70.3 | 70.5 | 705 | +0.2 (+0.28%) | 244,020 |
16 May 2014 | INR | 70.05 | 70.3 | 70 | 70.3 | 703 | +0.5 (+0.72%) | 182,180 |
15 May 2014 | INR | 69.5 | 69.8 | 69.5 | 69.8 | 698 | +0.65 (+0.94%) | 239,881 |
14 May 2014 | INR | 69.25 | 69.3 | 69 | 69.15 | 691.5 | 0.0 (0.0%) | 102,800 |
13 May 2014 | INR | 69.05 | 69.15 | 69 | 69.15 | 691.5 | +0.3 (+0.44%) | 150,581 |
12 May 2014 | INR | 68.35 | 69.5 | 68.35 | 68.85 | 688.5 | +1.15 (+1.70%) | 104,929 |
9 May 2014 | INR | 66.95 | 69.9 | 65.85 | 67.7 | 677 | +1.25 (+1.88%) | 160,758 |
8 May 2014 | INR | 66.5 | 66.5 | 66.25 | 66.45 | 664.5 | +0.05 (+0.08%) | 4,195 |
7 May 2014 | INR | 66.3 | 66.5 | 66.25 | 66.4 | 664 | -0.15 (-0.23%) | 4,050 |
6 May 2014 | INR | 66.5 | 67 | 66.4 | 66.55 | 665.5 | +0.1 (+0.15%) | 3,871 |
5 May 2014 | INR | 66.2 | 66.45 | 65.9 | 66.45 | 664.5 | 0.0 (0.0%) | 100,010 |
2 May 2014 | INR | 66 | 66.45 | 65.8 | 66.45 | 664.5 | +0.05 (+0.08%) | 152,802 |
30 Apr 2014 | INR | 66.25 | 66.4 | 66 | 66.4 | 664 | +0.2 (+0.30%) | 165,500 |
29 Apr 2014 | INR | 65.8 | 66.2 | 65.8 | 66.2 | 662 | -0.15 (-0.23%) | 150,202 |
28 Apr 2014 | INR | 66.25 | 66.4 | 66.25 | 66.35 | 663.5 | -0.05 (-0.08%) | 158,695 |
25 Apr 2014 | INR | 66.3 | 66.4 | 66.25 | 66.4 | 664 | -0.15 (-0.23%) | 150,700 |
23 Apr 2014 | INR | 66.25 | 66.55 | 66.25 | 66.55 | 665.5 | +0.2 (+0.30%) | 36,700 |
22 Apr 2014 | INR | 66.3 | 66.35 | 66.3 | 66.35 | 663.5 | -0.3 (-0.45%) | 20,000 |
21 Apr 2014 | INR | 66.55 | 66.65 | 66.25 | 66.65 | 666.5 | +0.45 (+0.68%) | 72,200 |
17 Apr 2014 | INR | 66 | 66.25 | 66 | 66.2 | 662 | 0.0 (0.0%) | 112,701 |
16 Apr 2014 | INR | 66.1 | 66.2 | 66 | 66.2 | 662 | +0.3 (+0.46%) | 103,151 |
15 Apr 2014 | INR | 67 | 69 | 64.7 | 65.9 | 659 | -0.3 (-0.45%) | 135,185 |
11 Apr 2014 | INR | 69.3 | 69.3 | 56 | 66.2 | 662 | -3.25 (-4.68%) | 68,986 |
10 Apr 2014 | INR | 70.25 | 70.25 | 69.15 | 69.45 | 694.5 | -0.4 (-0.57%) | 17,273 |
9 Apr 2014 | INR | 69.6 | 69.95 | 69.3 | 69.85 | 698.5 | +0.25 (+0.36%) | 51,200 |
7 Apr 2014 | INR | 69.5 | 69.65 | 65.65 | 69.6 | 696 | -0.05 (-0.07%) | 123,557 |
4 Apr 2014 | INR | 69.4 | 70.5 | 69.1 | 69.65 | 696.5 | -0.1 (-0.14%) | 61,426 |