Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | INR | 76.35 | 76.55 | 74.2 | 74.55 | 74.55 | -0.35 (-0.47%) | 34,051 |
9 Dec 2014 | INR | 75.9 | 77.1 | 74.2 | 74.9 | 74.9 | -1.55 (-2.03%) | 29,385 |
8 Dec 2014 | INR | 76.6 | 77.6 | 75.15 | 76.45 | 76.45 | -0.2 (-0.26%) | 70,432 |
5 Dec 2014 | INR | 75.55 | 77.25 | 75.55 | 76.65 | 76.65 | 0.0 (0.0%) | 27,520 |
4 Dec 2014 | INR | 77.45 | 77.9 | 76 | 76.65 | 76.65 | -0.8 (-1.03%) | 32,097 |
3 Dec 2014 | INR | 74.8 | 79.55 | 74.8 | 77.45 | 77.45 | +2.65 (+3.54%) | 271,667 |
2 Dec 2014 | INR | 73.7 | 75.75 | 72.7 | 74.8 | 74.8 | +0.4 (+0.54%) | 36,795 |
1 Dec 2014 | INR | 74 | 75.5 | 73.75 | 74.4 | 74.4 | -0.1 (-0.13%) | 25,478 |
28 Nov 2014 | INR | 76 | 77.95 | 74 | 74.5 | 74.5 | -1.15 (-1.52%) | 68,826 |
27 Nov 2014 | INR | 74.6 | 76.75 | 73.8 | 75.65 | 75.65 | +1.6 (+2.16%) | 62,249 |
26 Nov 2014 | INR | 73.35 | 74.8 | 73.35 | 74.05 | 74.05 | +0.7 (+0.95%) | 54,532 |
25 Nov 2014 | INR | 75.3 | 75.55 | 73 | 73.35 | 73.35 | -1.3 (-1.74%) | 47,492 |
24 Nov 2014 | INR | 76 | 76.65 | 74.25 | 74.65 | 74.65 | -0.9 (-1.19%) | 39,853 |
21 Nov 2014 | INR | 76.95 | 77.15 | 74.95 | 75.55 | 75.55 | -0.25 (-0.33%) | 59,339 |
20 Nov 2014 | INR | 77 | 78.35 | 75.15 | 75.8 | 75.8 | -0.45 (-0.59%) | 81,385 |
19 Nov 2014 | INR | 78 | 81.5 | 75.7 | 76.25 | 76.25 | -0.35 (-0.46%) | 422,095 |
18 Nov 2014 | INR | 75 | 77.9 | 73.5 | 76.6 | 76.6 | +2.6 (+3.51%) | 146,601 |
17 Nov 2014 | INR | 74.2 | 75.9 | 73.15 | 74 | 74 | 0.0 (0.0%) | 169,627 |
14 Nov 2014 | INR | 73.85 | 76.7 | 73.6 | 74 | 74 | +0.4 (+0.54%) | 158,574 |
13 Nov 2014 | INR | 73.8 | 74.75 | 73.05 | 73.6 | 73.6 | +0.65 (+0.89%) | 29,745 |
12 Nov 2014 | INR | 74.7 | 75.3 | 72.35 | 72.95 | 72.95 | -1.35 (-1.82%) | 36,584 |
11 Nov 2014 | INR | 74.1 | 75.55 | 73.5 | 74.3 | 74.3 | +0.8 (+1.09%) | 42,993 |
10 Nov 2014 | INR | 75 | 75 | 72.75 | 73.5 | 73.5 | -1.3 (-1.74%) | 30,240 |
7 Nov 2014 | INR | 76 | 76.6 | 74.5 | 74.8 | 74.8 | -0.65 (-0.86%) | 18,327 |
5 Nov 2014 | INR | 76.5 | 78.55 | 75.1 | 75.45 | 75.45 | -0.85 (-1.11%) | 96,425 |
3 Nov 2014 | INR | 76.7 | 78 | 76 | 76.3 | 76.3 | -0.25 (-0.33%) | 21,757 |
31 Oct 2014 | INR | 76.5 | 77.5 | 76.4 | 76.55 | 76.55 | +1.45 (+1.93%) | 22,331 |
30 Oct 2014 | INR | 77.3 | 77.8 | 74.4 | 75.1 | 75.1 | -1.4 (-1.83%) | 36,627 |
29 Oct 2014 | INR | 77.3 | 77.8 | 76.1 | 76.5 | 76.5 | -0.15 (-0.20%) | 23,342 |
28 Oct 2014 | INR | 77.8 | 77.8 | 76.4 | 76.65 | 76.65 | -0.1 (-0.13%) | 16,728 |