Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | INR | 67.2 | 67.75 | 65.05 | 65.5 | 65.5 | -1.6 (-2.38%) | 791,425 |
28 Apr 2014 | INR | 66.5 | 67.7 | 64.7 | 67.1 | 67.1 | +0.6 (+0.90%) | 1,005,890 |
25 Apr 2014 | INR | 63.35 | 68.05 | 62 | 66.5 | 66.5 | +3.65 (+5.81%) | 2,122,180 |
23 Apr 2014 | INR | 61.95 | 64.45 | 61.55 | 62.85 | 62.85 | +1.3 (+2.11%) | 1,354,126 |
22 Apr 2014 | INR | 63 | 63.6 | 61.3 | 61.55 | 61.55 | -1.5 (-2.38%) | 431,063 |
21 Apr 2014 | INR | 62.9 | 63.85 | 62.5 | 63.05 | 63.05 | +0.7 (+1.12%) | 469,707 |
17 Apr 2014 | INR | 60.5 | 62.95 | 60.3 | 62.35 | 62.35 | +2.3 (+3.83%) | 917,120 |
16 Apr 2014 | INR | 64.05 | 64.1 | 59 | 60.05 | 60.05 | -3.95 (-6.17%) | 924,890 |
15 Apr 2014 | INR | 63 | 65 | 61.7 | 64 | 64 | +1.4 (+2.24%) | 1,408,427 |
11 Apr 2014 | INR | 61.65 | 63.6 | 60.3 | 62.6 | 62.6 | +0.2 (+0.32%) | 1,055,161 |
10 Apr 2014 | INR | 61 | 64.25 | 60.3 | 62.4 | 62.4 | +1.85 (+3.06%) | 1,926,100 |
9 Apr 2014 | INR | 59.85 | 61.2 | 59.15 | 60.55 | 60.55 | +1.3 (+2.19%) | 842,632 |
7 Apr 2014 | INR | 63.75 | 63.75 | 58.1 | 59.25 | 59.25 | -0.75 (-1.25%) | 1,230,717 |
4 Apr 2014 | INR | 56.95 | 60.7 | 56.4 | 60 | 60 | +3.15 (+5.54%) | 1,799,240 |
3 Apr 2014 | INR | 58.3 | 59.05 | 56.1 | 56.85 | 56.85 | -1.1 (-1.90%) | 1,620,338 |
2 Apr 2014 | INR | 56.9 | 58.5 | 55.8 | 57.95 | 57.95 | +1.55 (+2.75%) | 1,056,497 |
1 Apr 2014 | INR | 54.9 | 57 | 53.2 | 56.4 | 56.4 | +1.85 (+3.39%) | 1,699,928 |
31 Mar 2014 | INR | 52.8 | 54.95 | 52.4 | 54.55 | 54.55 | +2.3 (+4.40%) | 1,359,157 |
28 Mar 2014 | INR | 49.25 | 52.4 | 49.25 | 52.25 | 52.25 | +3.5 (+7.18%) | 1,676,569 |
27 Mar 2014 | INR | 48 | 49.5 | 46.95 | 48.75 | 48.75 | +1.1 (+2.31%) | 1,623,766 |
26 Mar 2014 | INR | 50 | 50.6 | 47.25 | 47.65 | 47.65 | -2.1 (-4.22%) | 1,173,223 |
25 Mar 2014 | INR | 50.05 | 50.4 | 49.1 | 49.75 | 49.75 | -0.3 (-0.60%) | 773,515 |
24 Mar 2014 | INR | 51.15 | 51.55 | 49.7 | 50.05 | 50.05 | -0.95 (-1.86%) | 617,646 |
21 Mar 2014 | INR | 51.25 | 51.85 | 50.65 | 51 | 51 | +0.05 (+0.10%) | 989,309 |
20 Mar 2014 | INR | 53 | 53.4 | 50.6 | 50.95 | 50.95 | -2.3 (-4.32%) | 1,091,115 |
19 Mar 2014 | INR | 54 | 54.9 | 53.1 | 53.25 | 53.25 | -0.3 (-0.56%) | 650,533 |
18 Mar 2014 | INR | 53.3 | 54.8 | 52.6 | 53.55 | 53.55 | +0.65 (+1.23%) | 551,190 |
14 Mar 2014 | INR | 51.7 | 53.2 | 50.5 | 52.9 | 52.9 | +0.5 (+0.95%) | 866,150 |
13 Mar 2014 | INR | 54.9 | 55.55 | 51.7 | 52.4 | 52.4 | -2.1 (-3.85%) | 808,690 |
12 Mar 2014 | INR | 55 | 55.7 | 54.1 | 54.5 | 54.5 | -0.55 (-1.00%) | 714,663 |