Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 103 | 103 | 96.5 | 97.7 | 97.7 | -4.55 (-4.45%) | 201,571 |
24 Jan 2014 | INR | 105.15 | 106.45 | 102 | 102.25 | 102.25 | -4.7 (-4.39%) | 46,425 |
23 Jan 2014 | INR | 104.5 | 108.9 | 104.5 | 106.95 | 106.95 | +1.25 (+1.18%) | 38,085 |
22 Jan 2014 | INR | 107.35 | 107.7 | 105 | 105.7 | 105.7 | -2.25 (-2.08%) | 32,850 |
21 Jan 2014 | INR | 107 | 109.1 | 106.7 | 107.95 | 107.95 | +0.75 (+0.70%) | 40,056 |
20 Jan 2014 | INR | 105.8 | 108.8 | 105.4 | 107.2 | 107.2 | +2.25 (+2.14%) | 50,937 |
17 Jan 2014 | INR | 108.7 | 109.7 | 104 | 104.95 | 104.95 | -3.2 (-2.96%) | 105,795 |
16 Jan 2014 | INR | 114.8 | 114.8 | 107.6 | 108.15 | 108.15 | -6.15 (-5.38%) | 120,886 |
15 Jan 2014 | INR | 111 | 116 | 110.5 | 114.3 | 114.3 | +4.1 (+3.72%) | 158,868 |
14 Jan 2014 | INR | 112.3 | 113.8 | 109.4 | 110.2 | 110.2 | -1.85 (-1.65%) | 131,164 |
13 Jan 2014 | INR | 118.5 | 119.45 | 111.4 | 112.05 | 112.05 | -6.05 (-5.12%) | 111,054 |
10 Jan 2014 | INR | 121.2 | 123 | 117.6 | 118.1 | 118.1 | -2.1 (-1.75%) | 155,339 |
9 Jan 2014 | INR | 124.5 | 128.5 | 118.7 | 120.2 | 120.2 | -5.8 (-4.60%) | 411,396 |
8 Jan 2014 | INR | 119 | 129 | 115.5 | 126 | 126 | +7.65 (+6.46%) | 583,371 |
7 Jan 2014 | INR | 123.7 | 126.9 | 117.25 | 118.35 | 118.35 | -2.9 (-2.39%) | 291,144 |
6 Jan 2014 | INR | 110 | 124.7 | 109 | 121.25 | 121.25 | +11 (+9.98%) | 209,173 |
3 Jan 2014 | INR | 111.5 | 112.45 | 109.65 | 110.25 | 110.25 | -1.25 (-1.12%) | 31,945 |
2 Jan 2014 | INR | 115.55 | 117 | 111.2 | 111.5 | 111.5 | -4.25 (-3.67%) | 41,200 |
1 Jan 2014 | INR | 114 | 116.35 | 114 | 115.75 | 115.75 | +0.5 (+0.43%) | 31,812 |
31 Dec 2013 | INR | 113 | 117.5 | 112.75 | 115.25 | 115.25 | +2.55 (+2.26%) | 80,020 |
30 Dec 2013 | INR | 112.05 | 114.4 | 111 | 112.7 | 112.7 | +1.75 (+1.58%) | 35,040 |
27 Dec 2013 | INR | 112.05 | 113.4 | 110.55 | 110.95 | 110.95 | -1.4 (-1.25%) | 57,307 |
26 Dec 2013 | INR | 116.7 | 116.7 | 112 | 112.35 | 112.35 | -3.7 (-3.19%) | 59,798 |
24 Dec 2013 | INR | 116.8 | 117.3 | 115.5 | 116.05 | 116.05 | +0.05 (+0.04%) | 26,524 |
23 Dec 2013 | INR | 116.9 | 117.8 | 115.55 | 116 | 116 | +0.6 (+0.52%) | 27,910 |
20 Dec 2013 | INR | 116 | 118.5 | 114.6 | 115.4 | 115.4 | 0.0 (0.0%) | 62,645 |
19 Dec 2013 | INR | 115 | 120.5 | 114.7 | 115.4 | 115.4 | +0.7 (+0.61%) | 105,661 |
18 Dec 2013 | INR | 115.1 | 116.7 | 113.55 | 114.7 | 114.7 | +0.1 (+0.09%) | 14,176 |
17 Dec 2013 | INR | 116.5 | 117.25 | 114.15 | 114.6 | 114.6 | -0.4 (-0.35%) | 29,560 |
16 Dec 2013 | INR | 115.5 | 117.7 | 114.5 | 115 | 115 | -0.8 (-0.69%) | 25,302 |