Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | INR | 35.65 | 35.9 | 35.05 | 35.15 | 35.15 | -0.5 (-1.40%) | 213,556 |
28 Apr 2014 | INR | 35.8 | 36.2 | 35.5 | 35.65 | 35.65 | -0.2 (-0.56%) | 147,324 |
25 Apr 2014 | INR | 35.85 | 36.5 | 35.85 | 35.85 | 35.85 | -0.05 (-0.14%) | 106,784 |
23 Apr 2014 | INR | 35.85 | 36.55 | 35.35 | 35.9 | 35.9 | +0.15 (+0.42%) | 147,045 |
22 Apr 2014 | INR | 36.65 | 36.9 | 35.5 | 35.75 | 35.75 | -0.65 (-1.79%) | 138,770 |
21 Apr 2014 | INR | 36.4 | 37.2 | 36.2 | 36.4 | 36.4 | +0.3 (+0.83%) | 204,628 |
17 Apr 2014 | INR | 36.2 | 37.25 | 35.75 | 36.1 | 36.1 | -0.1 (-0.28%) | 137,950 |
16 Apr 2014 | INR | 36.25 | 37.7 | 36 | 36.2 | 36.2 | -0.15 (-0.41%) | 348,840 |
15 Apr 2014 | INR | 36.45 | 36.9 | 35.6 | 36.35 | 36.35 | +0.15 (+0.41%) | 333,376 |
11 Apr 2014 | INR | 34.75 | 36.8 | 33.45 | 36.2 | 36.2 | +1.4 (+4.02%) | 386,087 |
10 Apr 2014 | INR | 36.65 | 36.8 | 34.65 | 34.8 | 34.8 | -1.55 (-4.26%) | 329,822 |
9 Apr 2014 | INR | 34.7 | 38.1 | 34.15 | 36.35 | 36.35 | +2.25 (+6.60%) | 1,045,371 |
7 Apr 2014 | INR | 34.3 | 34.45 | 33.5 | 34.1 | 34.1 | -0.1 (-0.29%) | 48,029 |
4 Apr 2014 | INR | 34 | 34.75 | 33.6 | 34.2 | 34.2 | +0.5 (+1.48%) | 188,502 |
3 Apr 2014 | INR | 34.5 | 34.5 | 33.05 | 33.7 | 33.7 | -0.8 (-2.32%) | 134,111 |
2 Apr 2014 | INR | 34.25 | 34.7 | 33.9 | 34.5 | 34.5 | +0.4 (+1.17%) | 155,604 |
1 Apr 2014 | INR | 33.55 | 35.2 | 33.25 | 34.1 | 34.1 | +0.9 (+2.71%) | 192,213 |
31 Mar 2014 | INR | 33.65 | 34.15 | 32.9 | 33.2 | 33.2 | -0.55 (-1.63%) | 73,988 |
28 Mar 2014 | INR | 35.2 | 35.45 | 33.5 | 33.75 | 33.75 | -0.8 (-2.32%) | 476,152 |
27 Mar 2014 | INR | 33.4 | 34.85 | 32.85 | 34.55 | 34.55 | +1.25 (+3.75%) | 309,560 |
26 Mar 2014 | INR | 33.6 | 34.05 | 33.15 | 33.3 | 33.3 | -0.1 (-0.30%) | 111,859 |
25 Mar 2014 | INR | 32 | 33.8 | 32 | 33.4 | 33.4 | +1.35 (+4.21%) | 380,803 |
24 Mar 2014 | INR | 31.65 | 32.3 | 31.65 | 32.05 | 32.05 | +0.45 (+1.42%) | 34,241 |
21 Mar 2014 | INR | 31.95 | 32 | 31.4 | 31.6 | 31.6 | -0.3 (-0.94%) | 71,471 |
20 Mar 2014 | INR | 32 | 32.25 | 31.65 | 31.9 | 31.9 | +0.4 (+1.27%) | 30,929 |
19 Mar 2014 | INR | 31.8 | 32.05 | 31.4 | 31.5 | 31.5 | -0.4 (-1.25%) | 82,366 |
18 Mar 2014 | INR | 32.1 | 32.6 | 31.8 | 31.9 | 31.9 | -0.05 (-0.16%) | 57,660 |
14 Mar 2014 | INR | 32 | 32.35 | 31.85 | 31.95 | 31.95 | -0.3 (-0.93%) | 117,079 |
13 Mar 2014 | INR | 32.05 | 32.5 | 32.05 | 32.25 | 32.25 | +0.1 (+0.31%) | 41,729 |
12 Mar 2014 | INR | 32.35 | 32.75 | 31.95 | 32.15 | 32.15 | -0.25 (-0.77%) | 83,788 |