Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 41.5 | 42 | 39.55 | 39.85 | 39.85 | -2.25 (-5.34%) | 14,018 |
24 Jan 2014 | INR | 43.25 | 44 | 42 | 42.1 | 42.1 | -1.6 (-3.66%) | 22,046 |
23 Jan 2014 | INR | 43.8 | 45.5 | 43.3 | 43.7 | 43.7 | +0.5 (+1.16%) | 23,787 |
22 Jan 2014 | INR | 45.9 | 45.9 | 43 | 43.2 | 43.2 | -1.55 (-3.46%) | 13,284 |
21 Jan 2014 | INR | 45.8 | 46.5 | 44.35 | 44.75 | 44.75 | +0.45 (+1.02%) | 33,303 |
20 Jan 2014 | INR | 43.35 | 44.8 | 42.8 | 44.3 | 44.3 | +0.85 (+1.96%) | 18,001 |
17 Jan 2014 | INR | 44.7 | 45.2 | 42.8 | 43.45 | 43.45 | -1.05 (-2.36%) | 23,170 |
16 Jan 2014 | INR | 45.6 | 45.6 | 44.1 | 44.5 | 44.5 | -0.5 (-1.11%) | 7,333 |
15 Jan 2014 | INR | 46.55 | 46.8 | 44.55 | 45 | 45 | -1.25 (-2.70%) | 14,648 |
14 Jan 2014 | INR | 47.35 | 47.6 | 45.6 | 46.25 | 46.25 | -1.1 (-2.32%) | 13,301 |
13 Jan 2014 | INR | 44.6 | 48.45 | 44.4 | 47.35 | 47.35 | +3.2 (+7.25%) | 156,888 |
10 Jan 2014 | INR | 45.15 | 45.65 | 44 | 44.15 | 44.15 | -1.3 (-2.86%) | 7,878 |
9 Jan 2014 | INR | 47.8 | 47.9 | 45.1 | 45.45 | 45.45 | -2.05 (-4.32%) | 27,667 |
8 Jan 2014 | INR | 48.45 | 48.5 | 46.1 | 47.5 | 47.5 | -0.35 (-0.73%) | 14,012 |
7 Jan 2014 | INR | 47.05 | 48 | 46.75 | 47.85 | 47.85 | +0.4 (+0.84%) | 24,093 |
6 Jan 2014 | INR | 46.8 | 48.7 | 46.5 | 47.45 | 47.45 | +1.6 (+3.49%) | 36,202 |
3 Jan 2014 | INR | 45.7 | 46.5 | 43.8 | 45.85 | 45.85 | +0.95 (+2.12%) | 38,866 |
2 Jan 2014 | INR | 48.75 | 49.25 | 44.3 | 44.9 | 44.9 | -3.7 (-7.61%) | 37,259 |
1 Jan 2014 | INR | 47.5 | 50.5 | 45.5 | 48.6 | 48.6 | +1.15 (+2.42%) | 193,782 |
31 Dec 2013 | INR | 46.35 | 48.2 | 45.7 | 47.45 | 47.45 | +2.05 (+4.52%) | 55,028 |
30 Dec 2013 | INR | 43.95 | 46.8 | 42.5 | 45.4 | 45.4 | +2.2 (+5.09%) | 97,474 |
27 Dec 2013 | INR | 43.65 | 44.25 | 42.75 | 43.2 | 43.2 | -0.25 (-0.58%) | 15,524 |
26 Dec 2013 | INR | 42.25 | 44.6 | 41.95 | 43.45 | 43.45 | +1.65 (+3.95%) | 95,912 |
24 Dec 2013 | INR | 40.9 | 42.3 | 40.05 | 41.8 | 41.8 | +1.6 (+3.98%) | 39,474 |
23 Dec 2013 | INR | 40.45 | 41.35 | 39.8 | 40.2 | 40.2 | +0.25 (+0.63%) | 21,017 |
20 Dec 2013 | INR | 40.6 | 40.6 | 39.55 | 39.95 | 39.95 | +0.15 (+0.38%) | 12,269 |
19 Dec 2013 | INR | 40.5 | 40.65 | 39.7 | 39.8 | 39.8 | -0.15 (-0.38%) | 6,773 |
18 Dec 2013 | INR | 40.9 | 41.3 | 39.55 | 39.95 | 39.95 | -0.85 (-2.08%) | 7,684 |
17 Dec 2013 | INR | 40.9 | 41.55 | 40.25 | 40.8 | 40.8 | +1.35 (+3.42%) | 34,621 |
16 Dec 2013 | INR | 40.1 | 40.3 | 38.5 | 39.45 | 39.45 | +0.1 (+0.25%) | 27,776 |