Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | INR | 48.35 | 48.6 | 48.35 | 48.4 | 48.4 | +0.1 (+0.21%) | 30,664 |
23 Oct 2014 | INR | 48.3 | 48.7 | 48.2 | 48.3 | 48.3 | 0.0 (0.0%) | 3,845 |
22 Oct 2014 | INR | 48.1 | 48.8 | 48 | 48.3 | 48.3 | +0.1 (+0.21%) | 59,468 |
21 Oct 2014 | INR | 47.75 | 48.35 | 47.75 | 48.2 | 48.2 | +0.2 (+0.42%) | 80,277 |
20 Oct 2014 | INR | 48.4 | 49 | 47.95 | 48 | 48 | -0.5 (-1.03%) | 97,951 |
17 Oct 2014 | INR | 48.6 | 48.95 | 48.25 | 48.5 | 48.5 | -0.1 (-0.21%) | 48,245 |
16 Oct 2014 | INR | 48.9 | 49 | 48.3 | 48.6 | 48.6 | -0.45 (-0.92%) | 247,686 |
14 Oct 2014 | INR | 49 | 49.2 | 49 | 49.05 | 49.05 | +0.05 (+0.10%) | 30,841 |
13 Oct 2014 | INR | 49.1 | 49.15 | 49 | 49 | 49 | -0.05 (-0.10%) | 89,231 |
10 Oct 2014 | INR | 48.9 | 49.1 | 48.75 | 49.05 | 49.05 | +0.2 (+0.41%) | 96,841 |
9 Oct 2014 | INR | 48.9 | 48.95 | 48.75 | 48.85 | 48.85 | +0.25 (+0.51%) | 25,691 |
8 Oct 2014 | INR | 48.5 | 48.85 | 48.5 | 48.6 | 48.6 | -0.05 (-0.10%) | 13,961 |
7 Oct 2014 | INR | 48.5 | 48.9 | 48.3 | 48.65 | 48.65 | -0.25 (-0.51%) | 21,119 |
1 Oct 2014 | INR | 48.8 | 49 | 48.75 | 48.9 | 48.9 | +0.05 (+0.10%) | 253,124 |
30 Sep 2014 | INR | 48.5 | 49.1 | 48.45 | 48.85 | 48.85 | +0.1 (+0.21%) | 241,199 |
29 Sep 2014 | INR | 48.75 | 48.9 | 48.75 | 48.75 | 48.75 | 0.0 (0.0%) | 21,771 |
26 Sep 2014 | INR | 48.5 | 48.9 | 48.05 | 48.75 | 48.75 | +0.4 (+0.83%) | 95,031 |
25 Sep 2014 | INR | 48.55 | 48.55 | 48.15 | 48.35 | 48.35 | -0.25 (-0.51%) | 48,240 |
24 Sep 2014 | INR | 48.65 | 48.7 | 48.5 | 48.6 | 48.6 | -0.1 (-0.21%) | 75,309 |
23 Sep 2014 | INR | 48.9 | 49.55 | 48.55 | 48.7 | 48.7 | +0.05 (+0.10%) | 118,440 |
22 Sep 2014 | INR | 48.4 | 48.85 | 48.2 | 48.65 | 48.65 | +0.05 (+0.10%) | 39,140 |
19 Sep 2014 | INR | 48.6 | 48.8 | 48.4 | 48.6 | 48.6 | +0.1 (+0.21%) | 63,661 |
18 Sep 2014 | INR | 48.5 | 48.65 | 48.5 | 48.5 | 48.5 | -0.1 (-0.21%) | 32,283 |
17 Sep 2014 | INR | 48.3 | 48.7 | 48.3 | 48.6 | 48.6 | +0.2 (+0.41%) | 18,973 |
16 Sep 2014 | INR | 48.35 | 49.1 | 48.35 | 48.4 | 48.4 | -0.15 (-0.31%) | 60,635 |
15 Sep 2014 | INR | 48.75 | 49.05 | 48.4 | 48.55 | 48.55 | -0.35 (-0.72%) | 74,905 |
12 Sep 2014 | INR | 48.85 | 49.1 | 48.8 | 48.9 | 48.9 | -0.1 (-0.20%) | 18,671 |
11 Sep 2014 | INR | 49 | 49.1 | 48.9 | 49 | 49 | +0.05 (+0.10%) | 72,295 |
10 Sep 2014 | INR | 49 | 49.15 | 48.85 | 48.95 | 48.95 | -0.05 (-0.10%) | 86,683 |
9 Sep 2014 | INR | 49.1 | 49.1 | 48.95 | 49 | 49 | -0.1 (-0.20%) | 38,940 |