Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 80.7 | 81 | 78.25 | 79.15 | 79.15 | -0.2 (-0.25%) | 59,568 |
5 Sep 2014 | INR | 77.1 | 81.4 | 77.1 | 79.35 | 79.35 | +2.7 (+3.52%) | 268,588 |
4 Sep 2014 | INR | 77 | 79 | 76.2 | 76.65 | 76.65 | -0.45 (-0.58%) | 54,070 |
3 Sep 2014 | INR | 79 | 80.35 | 76.45 | 77.1 | 77.1 | -1.5 (-1.91%) | 84,755 |
2 Sep 2014 | INR | 80.65 | 81.4 | 78.15 | 78.6 | 78.6 | -2 (-2.48%) | 139,309 |
1 Sep 2014 | INR | 81.1 | 84.5 | 80.1 | 80.6 | 80.6 | 0.0 (0.0%) | 59,556 |
28 Aug 2014 | INR | 83.55 | 84 | 80 | 80.6 | 80.6 | -2.65 (-3.18%) | 77,083 |
27 Aug 2014 | INR | 81.8 | 86.45 | 81.8 | 83.25 | 83.25 | +2.4 (+2.97%) | 373,484 |
26 Aug 2014 | INR | 75 | 82.85 | 72.5 | 80.85 | 80.85 | +5.9 (+7.87%) | 542,608 |
25 Aug 2014 | INR | 78.1 | 79.8 | 74.35 | 74.95 | 74.95 | -2.55 (-3.29%) | 176,414 |
22 Aug 2014 | INR | 79.35 | 82.95 | 75.4 | 77.5 | 77.5 | -1.25 (-1.59%) | 420,970 |
21 Aug 2014 | INR | 80.5 | 82.9 | 78.3 | 78.75 | 78.75 | -1.55 (-1.93%) | 135,629 |
20 Aug 2014 | INR | 83.25 | 83.85 | 79 | 80.3 | 80.3 | -3.25 (-3.89%) | 324,671 |
19 Aug 2014 | INR | 72.85 | 85.05 | 71.75 | 83.55 | 83.55 | +10.6 (+14.53%) | 1,113,114 |
18 Aug 2014 | INR | 71.9 | 74.5 | 71 | 72.95 | 72.95 | +1.1 (+1.53%) | 99,666 |
14 Aug 2014 | INR | 73.9 | 73.9 | 71.5 | 71.85 | 71.85 | +0.7 (+0.98%) | 105,340 |
13 Aug 2014 | INR | 72.6 | 78.25 | 68.5 | 71.15 | 71.15 | -0.2 (-0.28%) | 419,069 |
12 Aug 2014 | INR | 73 | 73.9 | 70.5 | 71.35 | 71.35 | -1.05 (-1.45%) | 84,240 |
11 Aug 2014 | INR | 71.4 | 72.75 | 71.3 | 72.4 | 72.4 | +1.85 (+2.62%) | 40,627 |
8 Aug 2014 | INR | 71.5 | 71.65 | 69.25 | 70.55 | 70.55 | -1.7 (-2.35%) | 116,453 |
7 Aug 2014 | INR | 72.9 | 74.7 | 71.5 | 72.25 | 72.25 | +0.35 (+0.49%) | 88,004 |
6 Aug 2014 | INR | 71.5 | 72.8 | 70.5 | 71.9 | 71.9 | +1 (+1.41%) | 103,697 |
5 Aug 2014 | INR | 69.6 | 71.45 | 68.4 | 70.9 | 70.9 | +2.2 (+3.20%) | 127,687 |
4 Aug 2014 | INR | 68.1 | 70.7 | 68.1 | 68.7 | 68.7 | +0.7 (+1.03%) | 22,645 |
1 Aug 2014 | INR | 69.5 | 71 | 67.75 | 68 | 68 | -1.05 (-1.52%) | 61,932 |
31 Jul 2014 | INR | 69.55 | 70.8 | 68.6 | 69.05 | 69.05 | +0.35 (+0.51%) | 49,792 |
30 Jul 2014 | INR | 70.2 | 70.8 | 68.2 | 68.7 | 68.7 | -1.25 (-1.79%) | 82,954 |
28 Jul 2014 | INR | 72.95 | 73.2 | 69.4 | 69.95 | 69.95 | -2.85 (-3.91%) | 186,438 |
25 Jul 2014 | INR | 72 | 73.85 | 68.85 | 72.8 | 72.8 | +0.95 (+1.32%) | 201,668 |
24 Jul 2014 | INR | 70.5 | 73.4 | 69 | 71.85 | 71.85 | +1.6 (+2.28%) | 102,411 |