Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2014 | INR | 48.85 | 48.95 | 48.85 | 48.95 | 48.95 | +0.05 (+0.10%) | 5,852 |
14 Jul 2014 | INR | 48 | 49 | 48 | 48.9 | 48.9 | +0.1 (+0.20%) | 4,123 |
11 Jul 2014 | INR | 49.75 | 49.75 | 47.45 | 48.8 | 48.8 | -0.85 (-1.71%) | 6,686 |
10 Jul 2014 | INR | 47.3 | 49.8 | 47.25 | 49.65 | 49.65 | +0.15 (+0.30%) | 9,536 |
9 Jul 2014 | INR | 51.25 | 51.5 | 49.4 | 49.5 | 49.5 | -2 (-3.88%) | 6,524 |
8 Jul 2014 | INR | 52.5 | 52.5 | 51 | 51.5 | 51.5 | -0.5 (-0.96%) | 6,442 |
7 Jul 2014 | INR | 52.25 | 52.25 | 51.8 | 52 | 52 | +0.1 (+0.19%) | 4,679 |
4 Jul 2014 | INR | 52.8 | 53.6 | 51.5 | 51.9 | 51.9 | -1.25 (-2.35%) | 3,879 |
3 Jul 2014 | INR | 53 | 55.45 | 51.5 | 53.15 | 53.15 | +0.05 (+0.09%) | 4,458 |
2 Jul 2014 | INR | 53.5 | 53.65 | 51.3 | 53.1 | 53.1 | +1.85 (+3.61%) | 16,060 |
1 Jul 2014 | INR | 49.75 | 51.6 | 49.75 | 51.25 | 51.25 | +1.8 (+3.64%) | 3,172 |
30 Jun 2014 | INR | 49 | 49.45 | 48.8 | 49.45 | 49.45 | +2.1 (+4.44%) | 2,864 |
27 Jun 2014 | INR | 45 | 49.1 | 45 | 47.35 | 47.35 | +0.3 (+0.64%) | 3,898 |
26 Jun 2014 | INR | 47.8 | 47.8 | 46.9 | 47.05 | 47.05 | -1.2 (-2.49%) | 3,811 |
25 Jun 2014 | INR | 48.3 | 48.3 | 48.15 | 48.25 | 48.25 | -0.6 (-1.23%) | 2,285 |
24 Jun 2014 | INR | 48.75 | 49 | 48.5 | 48.85 | 48.85 | +0.3 (+0.62%) | 3,020 |
23 Jun 2014 | INR | 48.65 | 50 | 48.4 | 48.55 | 48.55 | +0.6 (+1.25%) | 2,493 |
20 Jun 2014 | INR | 47 | 51 | 47 | 47.95 | 47.95 | -1 (-2.04%) | 2,859 |
19 Jun 2014 | INR | 44.75 | 49 | 44.7 | 48.95 | 48.95 | +2.1 (+4.48%) | 15,725 |
18 Jun 2014 | INR | 45.5 | 48.95 | 45.3 | 46.85 | 46.85 | -0.45 (-0.95%) | 29,812 |
17 Jun 2014 | INR | 47.25 | 49.15 | 46.8 | 47.3 | 47.3 | +0.3 (+0.64%) | 1,544 |
16 Jun 2014 | INR | 47.35 | 49.15 | 46.5 | 47 | 47 | -0.1 (-0.21%) | 11,249 |
13 Jun 2014 | INR | 48.5 | 48.5 | 46.65 | 47.1 | 47.1 | -0.9 (-1.88%) | 2,700 |
12 Jun 2014 | INR | 46.7 | 48.65 | 46.7 | 48 | 48 | -0.5 (-1.03%) | 11,436 |
11 Jun 2014 | INR | 50 | 50.4 | 48.5 | 48.5 | 48.5 | -2 (-3.96%) | 4,071 |
10 Jun 2014 | INR | 48.75 | 52 | 48 | 50.5 | 50.5 | +0.5 (+1%) | 2,466 |
9 Jun 2014 | INR | 51 | 51 | 49.1 | 50 | 50 | +1 (+2.04%) | 11,659 |
6 Jun 2014 | INR | 47.5 | 49 | 45.6 | 49 | 49 | +1.5 (+3.16%) | 1,585 |
5 Jun 2014 | INR | 46 | 50.35 | 46 | 47.5 | 47.5 | +1.7 (+3.71%) | 976 |
4 Jun 2014 | INR | 44 | 46 | 42.1 | 45.8 | 45.8 | +3.55 (+8.40%) | 9,476 |