Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | INR | 132.9 | 134.75 | 131 | 131.8 | 131.8 | -1 (-0.75%) | 24,529 |
22 Jul 2014 | INR | 133.35 | 134.55 | 131.15 | 132.8 | 132.8 | +0.95 (+0.72%) | 35,118 |
21 Jul 2014 | INR | 132.9 | 135 | 131.5 | 131.85 | 131.85 | +0.75 (+0.57%) | 51,628 |
18 Jul 2014 | INR | 129.05 | 132.9 | 128.7 | 131.1 | 131.1 | +1.55 (+1.20%) | 42,384 |
17 Jul 2014 | INR | 127.75 | 131 | 127.6 | 129.55 | 129.55 | +1.5 (+1.17%) | 28,165 |
16 Jul 2014 | INR | 124.9 | 128.5 | 124 | 128.05 | 128.05 | +4.55 (+3.68%) | 33,234 |
15 Jul 2014 | INR | 122.25 | 124.4 | 122 | 123.5 | 123.5 | +1.5 (+1.23%) | 24,211 |
14 Jul 2014 | INR | 120.95 | 125 | 120 | 122 | 122 | +1.35 (+1.12%) | 33,749 |
11 Jul 2014 | INR | 126.15 | 127.9 | 119.3 | 120.65 | 120.65 | -4.9 (-3.90%) | 40,390 |
10 Jul 2014 | INR | 125.4 | 129.6 | 121.05 | 125.55 | 125.55 | +1.25 (+1.01%) | 65,181 |
9 Jul 2014 | INR | 129.75 | 129.75 | 123.8 | 124.3 | 124.3 | -3.6 (-2.81%) | 38,220 |
8 Jul 2014 | INR | 133.3 | 135.6 | 126.5 | 127.9 | 127.9 | -4.25 (-3.22%) | 67,761 |
7 Jul 2014 | INR | 134 | 136.3 | 131.8 | 132.15 | 132.15 | -1 (-0.75%) | 44,544 |
4 Jul 2014 | INR | 138.4 | 139.5 | 132.65 | 133.15 | 133.15 | -3.95 (-2.88%) | 63,646 |
3 Jul 2014 | INR | 138.95 | 138.95 | 136.5 | 137.1 | 137.1 | -3.4 (-2.42%) | 9,198 |
2 Jul 2014 | INR | 141.5 | 144.95 | 138.1 | 140.5 | 140.5 | +2.7 (+1.96%) | 121,991 |
1 Jul 2014 | INR | 131.4 | 139.5 | 131 | 137.8 | 137.8 | +7.25 (+5.55%) | 101,126 |
30 Jun 2014 | INR | 132.35 | 132.45 | 130 | 130.55 | 130.55 | +0.3 (+0.23%) | 47,647 |
27 Jun 2014 | INR | 132.25 | 132.5 | 129.3 | 130.25 | 130.25 | -1.3 (-0.99%) | 40,779 |
26 Jun 2014 | INR | 129.9 | 134.5 | 129.9 | 131.55 | 131.55 | +1.7 (+1.31%) | 58,497 |
25 Jun 2014 | INR | 128 | 132.3 | 127.3 | 129.85 | 129.85 | +1.65 (+1.29%) | 21,068 |
24 Jun 2014 | INR | 125.9 | 130.4 | 125.1 | 128.2 | 128.2 | +3.65 (+2.93%) | 102,636 |
23 Jun 2014 | INR | 129.2 | 130.15 | 122 | 124.55 | 124.55 | -4.45 (-3.45%) | 61,371 |
20 Jun 2014 | INR | 131.2 | 132.8 | 127.8 | 129 | 129 | -1.45 (-1.11%) | 49,487 |
19 Jun 2014 | INR | 132.15 | 135.15 | 129.05 | 130.45 | 130.45 | -1.15 (-0.87%) | 24,706 |
18 Jun 2014 | INR | 133.7 | 136.1 | 129.9 | 131.6 | 131.6 | -1.65 (-1.24%) | 51,230 |
17 Jun 2014 | INR | 134.55 | 136 | 132.7 | 133.25 | 133.25 | -1.5 (-1.11%) | 41,070 |
16 Jun 2014 | INR | 130.7 | 136.5 | 129.8 | 134.75 | 134.75 | +3.25 (+2.47%) | 40,678 |
13 Jun 2014 | INR | 138.8 | 140.9 | 128.1 | 131.5 | 131.5 | -6.4 (-4.64%) | 103,357 |
12 Jun 2014 | INR | 139.5 | 142.5 | 137.5 | 137.9 | 137.9 | -1.3 (-0.93%) | 37,975 |