Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2014 | INR | 25.3 | 25.45 | 25.2 | 25.3 | 25.3 | +0.1 (+0.40%) | 10,452 |
22 Oct 2014 | INR | 25 | 25.55 | 25 | 25.2 | 25.2 | -0.05 (-0.20%) | 37,630 |
21 Oct 2014 | INR | 25.15 | 25.45 | 25.1 | 25.25 | 25.25 | -0.05 (-0.20%) | 22,415 |
20 Oct 2014 | INR | 25.6 | 25.85 | 24.9 | 25.3 | 25.3 | 0.0 (0.0%) | 49,160 |
17 Oct 2014 | INR | 25.65 | 25.7 | 24.8 | 25.3 | 25.3 | -0.15 (-0.59%) | 359,725 |
16 Oct 2014 | INR | 25.1 | 25.85 | 25 | 25.45 | 25.45 | 0.0 (0.0%) | 112,599 |
14 Oct 2014 | INR | 25.3 | 26.1 | 24.85 | 25.45 | 25.45 | +0.4 (+1.60%) | 127,385 |
13 Oct 2014 | INR | 24.85 | 25.2 | 24.8 | 25.05 | 25.05 | +0.05 (+0.20%) | 32,833 |
10 Oct 2014 | INR | 25.5 | 25.5 | 24.8 | 25 | 25 | -0.65 (-2.53%) | 110,001 |
9 Oct 2014 | INR | 25 | 26.05 | 25 | 25.65 | 25.65 | +0.4 (+1.58%) | 84,269 |
8 Oct 2014 | INR | 25.3 | 25.5 | 24.7 | 25.25 | 25.25 | +0.2 (+0.80%) | 68,660 |
7 Oct 2014 | INR | 25.45 | 25.45 | 24.7 | 25.05 | 25.05 | -0.3 (-1.18%) | 54,025 |
1 Oct 2014 | INR | 25.55 | 25.75 | 25 | 25.35 | 25.35 | -0.05 (-0.20%) | 76,107 |
30 Sep 2014 | INR | 24.75 | 25.85 | 24.75 | 25.4 | 25.4 | -0.4 (-1.55%) | 167,215 |
29 Sep 2014 | INR | 25.5 | 26.1 | 25.45 | 25.8 | 25.8 | +0.3 (+1.18%) | 92,004 |
26 Sep 2014 | INR | 24.9 | 26.05 | 24.7 | 25.5 | 25.5 | +0.15 (+0.59%) | 155,874 |
25 Sep 2014 | INR | 26.8 | 26.8 | 25.05 | 25.35 | 25.35 | -0.95 (-3.61%) | 224,007 |
24 Sep 2014 | INR | 26.75 | 26.75 | 25.65 | 26.3 | 26.3 | -0.15 (-0.57%) | 109,566 |
23 Sep 2014 | INR | 26.75 | 26.8 | 25.75 | 26.45 | 26.45 | -0.25 (-0.94%) | 131,761 |
22 Sep 2014 | INR | 27.4 | 27.4 | 26.5 | 26.7 | 26.7 | -0.25 (-0.93%) | 99,490 |
19 Sep 2014 | INR | 27.25 | 27.25 | 26.75 | 26.95 | 26.95 | +0.05 (+0.19%) | 125,961 |
18 Sep 2014 | INR | 27.4 | 27.95 | 26.55 | 26.9 | 26.9 | -0.3 (-1.10%) | 206,466 |
17 Sep 2014 | INR | 27 | 27.55 | 26.5 | 27.2 | 27.2 | +0.4 (+1.49%) | 205,502 |
16 Sep 2014 | INR | 26.05 | 28.8 | 25.75 | 26.8 | 26.8 | +0.6 (+2.29%) | 1,063,582 |
15 Sep 2014 | INR | 25.65 | 26.5 | 25.6 | 26.2 | 26.2 | +0.25 (+0.96%) | 109,507 |
12 Sep 2014 | INR | 26 | 26.3 | 25.7 | 25.95 | 25.95 | +0.2 (+0.78%) | 108,604 |
11 Sep 2014 | INR | 26.2 | 26.65 | 25.7 | 25.75 | 25.75 | -0.2 (-0.77%) | 178,452 |
10 Sep 2014 | INR | 25.95 | 26 | 25.65 | 25.95 | 25.95 | +0.05 (+0.19%) | 116,915 |
9 Sep 2014 | INR | 25.75 | 26 | 25.45 | 25.9 | 25.9 | +0.15 (+0.58%) | 69,948 |
8 Sep 2014 | INR | 25.4 | 25.85 | 25.4 | 25.75 | 25.75 | +0.45 (+1.78%) | 48,717 |