Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | INR | 39 | 42.7 | 39 | 39.8 | 39.8 | +1.25 (+3.24%) | 25,029 |
23 Oct 2014 | INR | 38.9 | 39 | 38.4 | 38.55 | 38.55 | +0.4 (+1.05%) | 3,735 |
22 Oct 2014 | INR | 38.75 | 38.75 | 37.9 | 38.15 | 38.15 | +0.3 (+0.79%) | 10,014 |
21 Oct 2014 | INR | 37.8 | 38.6 | 37.4 | 37.85 | 37.85 | +0.05 (+0.13%) | 10,667 |
20 Oct 2014 | INR | 39.4 | 39.8 | 37.55 | 37.8 | 37.8 | -0.4 (-1.05%) | 24,718 |
17 Oct 2014 | INR | 38.2 | 38.95 | 37.4 | 38.2 | 38.2 | +0.85 (+2.28%) | 39,355 |
16 Oct 2014 | INR | 39 | 39.45 | 36.55 | 37.35 | 37.35 | -1.6 (-4.11%) | 12,262 |
14 Oct 2014 | INR | 40.1 | 40.1 | 38.6 | 38.95 | 38.95 | -0.85 (-2.14%) | 14,486 |
13 Oct 2014 | INR | 40.2 | 40.7 | 39.25 | 39.8 | 39.8 | -0.15 (-0.38%) | 21,619 |
10 Oct 2014 | INR | 41.45 | 41.65 | 39.55 | 39.95 | 39.95 | -1.45 (-3.50%) | 22,515 |
9 Oct 2014 | INR | 40.95 | 43.95 | 40.7 | 41.4 | 41.4 | +0.9 (+2.22%) | 48,533 |
8 Oct 2014 | INR | 39.1 | 41 | 39.1 | 40.5 | 40.5 | +0.8 (+2.02%) | 22,937 |
7 Oct 2014 | INR | 39.95 | 40.85 | 39.35 | 39.7 | 39.7 | -0.65 (-1.61%) | 16,300 |
1 Oct 2014 | INR | 42.1 | 42.25 | 39.9 | 40.35 | 40.35 | -1 (-2.42%) | 22,780 |
30 Sep 2014 | INR | 39 | 44.1 | 39 | 41.35 | 41.35 | +1.25 (+3.12%) | 63,865 |
29 Sep 2014 | INR | 38.05 | 40.9 | 38.05 | 40.1 | 40.1 | +2.15 (+5.67%) | 43,974 |
26 Sep 2014 | INR | 38.15 | 38.45 | 37 | 37.95 | 37.95 | -0.2 (-0.52%) | 33,129 |
25 Sep 2014 | INR | 39.3 | 39.7 | 37.65 | 38.15 | 38.15 | -0.7 (-1.80%) | 24,789 |
24 Sep 2014 | INR | 40.35 | 40.9 | 38.55 | 38.85 | 38.85 | -1.1 (-2.75%) | 36,002 |
23 Sep 2014 | INR | 41.85 | 42.6 | 39.6 | 39.95 | 39.95 | -1.95 (-4.65%) | 36,931 |
22 Sep 2014 | INR | 41.5 | 44 | 41.2 | 41.9 | 41.9 | +0.55 (+1.33%) | 44,889 |
19 Sep 2014 | INR | 42.5 | 42.5 | 39.65 | 41.35 | 41.35 | -0.35 (-0.84%) | 34,552 |
18 Sep 2014 | INR | 41.05 | 43.5 | 41 | 41.7 | 41.7 | +0.75 (+1.83%) | 38,247 |
17 Sep 2014 | INR | 42.4 | 43 | 40.5 | 40.95 | 40.95 | -0.6 (-1.44%) | 45,485 |
16 Sep 2014 | INR | 46 | 46.5 | 41.4 | 41.55 | 41.55 | -4.4 (-9.58%) | 78,492 |
15 Sep 2014 | INR | 45.8 | 46.9 | 43.8 | 45.95 | 45.95 | +0.85 (+1.88%) | 73,431 |
12 Sep 2014 | INR | 45.6 | 46.75 | 44.5 | 45.1 | 45.1 | -0.4 (-0.88%) | 54,161 |
11 Sep 2014 | INR | 46.85 | 47 | 44 | 45.5 | 45.5 | 0.0 (0.0%) | 130,413 |
10 Sep 2014 | INR | 40.7 | 45.5 | 40.45 | 45.5 | 45.5 | +4.1 (+9.90%) | 367,535 |
9 Sep 2014 | INR | 44.3 | 44.7 | 41 | 41.4 | 41.4 | -1.35 (-3.16%) | 129,560 |