Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | INR | 80.8 | 84.6 | 79.5 | 81.8 | 81.8 | +0.8 (+0.99%) | 16,852 |
9 Dec 2014 | INR | 82.65 | 83.75 | 79.5 | 81 | 81 | -3 (-3.57%) | 29,228 |
8 Dec 2014 | INR | 81.5 | 85.5 | 78 | 84 | 84 | +4.4 (+5.53%) | 47,696 |
5 Dec 2014 | INR | 85.7 | 85.7 | 78.55 | 79.6 | 79.6 | -4.9 (-5.80%) | 44,537 |
4 Dec 2014 | INR | 75.15 | 87.5 | 75.15 | 84.5 | 84.5 | +9 (+11.92%) | 211,379 |
3 Dec 2014 | INR | 76.45 | 77 | 74.45 | 75.5 | 75.5 | -1.45 (-1.88%) | 11,307 |
2 Dec 2014 | INR | 72 | 77.8 | 72 | 76.95 | 76.95 | +5.45 (+7.62%) | 30,490 |
1 Dec 2014 | INR | 76.5 | 77.15 | 70 | 71.5 | 71.5 | -5.35 (-6.96%) | 8,667 |
28 Nov 2014 | INR | 78.25 | 78.25 | 75.85 | 76.85 | 76.85 | -1.2 (-1.54%) | 11,820 |
27 Nov 2014 | INR | 77.6 | 79 | 76.5 | 78.05 | 78.05 | +1.3 (+1.69%) | 11,550 |
26 Nov 2014 | INR | 75.5 | 78.5 | 74 | 76.75 | 76.75 | +0.25 (+0.33%) | 22,182 |
25 Nov 2014 | INR | 78 | 79.1 | 75.25 | 76.5 | 76.5 | -2.05 (-2.61%) | 8,243 |
24 Nov 2014 | INR | 81 | 81.9 | 78.1 | 78.55 | 78.55 | -1.45 (-1.81%) | 13,452 |
21 Nov 2014 | INR | 82.6 | 83.9 | 79 | 80 | 80 | -2.1 (-2.56%) | 20,266 |
20 Nov 2014 | INR | 82 | 83.2 | 80.4 | 82.1 | 82.1 | +0.85 (+1.05%) | 8,182 |
19 Nov 2014 | INR | 84.05 | 85.45 | 80.5 | 81.25 | 81.25 | -1.65 (-1.99%) | 20,071 |
18 Nov 2014 | INR | 83.3 | 83.65 | 81.95 | 82.9 | 82.9 | +0.25 (+0.30%) | 10,978 |
17 Nov 2014 | INR | 82.35 | 84.85 | 82.1 | 82.65 | 82.65 | +0.4 (+0.49%) | 11,055 |
14 Nov 2014 | INR | 85.8 | 87.3 | 80.6 | 82.25 | 82.25 | -2.85 (-3.35%) | 47,539 |
13 Nov 2014 | INR | 89.95 | 89.95 | 82.1 | 85.1 | 85.1 | -4.45 (-4.97%) | 74,479 |
12 Nov 2014 | INR | 90.5 | 91.7 | 88 | 89.55 | 89.55 | -0.5 (-0.56%) | 38,585 |
11 Nov 2014 | INR | 90.9 | 94.95 | 89.3 | 90.05 | 90.05 | -2.2 (-2.38%) | 43,745 |
10 Nov 2014 | INR | 92 | 94.75 | 89 | 92.25 | 92.25 | +2.4 (+2.67%) | 83,301 |
7 Nov 2014 | INR | 89.65 | 91.65 | 87.8 | 89.85 | 89.85 | +0.8 (+0.90%) | 17,957 |
5 Nov 2014 | INR | 91.65 | 92 | 88 | 89.05 | 89.05 | -1.75 (-1.93%) | 38,209 |
3 Nov 2014 | INR | 90.35 | 91.55 | 88.6 | 90.8 | 90.8 | +1.1 (+1.23%) | 16,510 |
31 Oct 2014 | INR | 91 | 93.15 | 89 | 89.7 | 89.7 | 0.0 (0.0%) | 63,347 |
30 Oct 2014 | INR | 85.6 | 95 | 84.6 | 89.7 | 89.7 | +4.45 (+5.22%) | 155,597 |
29 Oct 2014 | INR | 90.4 | 90.9 | 83.85 | 85.25 | 85.25 | -3.45 (-3.89%) | 83,891 |
28 Oct 2014 | INR | 76.4 | 91.95 | 76.3 | 88.7 | 88.7 | +11.35 (+14.67%) | 301,178 |