Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 49.5 | 49.6 | 49.5 | 49.5 | 49.5 | -1.65 (-3.23%) | 1,950 |
24 Jan 2014 | INR | 55.8 | 55.85 | 51.1 | 51.15 | 51.15 | -2.05 (-3.85%) | 9,373 |
23 Jan 2014 | INR | 53.2 | 53.2 | 53.2 | 53.2 | 53.2 | +2.5 (+4.93%) | 1,765 |
22 Jan 2014 | INR | 48.3 | 50.7 | 46 | 50.7 | 50.7 | +2.4 (+4.97%) | 10,105 |
21 Jan 2014 | INR | 48.3 | 48.3 | 48.3 | 48.3 | 48.3 | 0.0 (0.0%) | 0 |
20 Jan 2014 | INR | 44.25 | 48.3 | 44.25 | 48.3 | 48.3 | +1.8 (+3.87%) | 150 |
17 Jan 2014 | INR | 49.95 | 49.95 | 45.5 | 46.5 | 46.5 | -1.25 (-2.62%) | 3,061 |
16 Jan 2014 | INR | 47.8 | 51.6 | 47.75 | 47.75 | 47.75 | -2.5 (-4.98%) | 2,132 |
15 Jan 2014 | INR | 50.55 | 50.55 | 50.25 | 50.25 | 50.25 | -2.6 (-4.92%) | 6,178 |
14 Jan 2014 | INR | 49.05 | 52.85 | 49 | 52.85 | 52.85 | +1.85 (+3.63%) | 355 |
13 Jan 2014 | INR | 50.1 | 53.95 | 50.1 | 51 | 51 | -0.55 (-1.07%) | 942 |
10 Jan 2014 | INR | 53 | 55.75 | 50.5 | 51.55 | 51.55 | -1.55 (-2.92%) | 1,605 |
9 Jan 2014 | INR | 53.2 | 53.2 | 50.75 | 53.1 | 53.1 | +2.4 (+4.73%) | 5,765 |
8 Jan 2014 | INR | 50.7 | 50.7 | 50.7 | 50.7 | 50.7 | +2.4 (+4.97%) | 4,750 |
7 Jan 2014 | INR | 48.3 | 48.3 | 48.3 | 48.3 | 48.3 | +2.3 (+5.00%) | 1,300 |
6 Jan 2014 | INR | 45.6 | 47.2 | 45.6 | 46 | 46 | -0.5 (-1.08%) | 1,147 |
3 Jan 2014 | INR | 45.85 | 46.75 | 45.85 | 46.5 | 46.5 | +0.65 (+1.42%) | 971 |
2 Jan 2014 | INR | 44.5 | 46.25 | 44.45 | 45.85 | 45.85 | +0.5 (+1.10%) | 7,000 |
1 Jan 2014 | INR | 45.3 | 46.8 | 45.3 | 45.35 | 45.35 | -0.85 (-1.84%) | 2,914 |
31 Dec 2013 | INR | 47 | 47.9 | 46.1 | 46.2 | 46.2 | -0.8 (-1.70%) | 3,766 |
30 Dec 2013 | INR | 47.5 | 47.5 | 45.75 | 47 | 47 | +0.4 (+0.86%) | 4,137 |
27 Dec 2013 | INR | 47.9 | 47.9 | 46.15 | 46.6 | 46.6 | -0.4 (-0.85%) | 3,390 |
26 Dec 2013 | INR | 47.9 | 47.9 | 47 | 47 | 47 | -0.3 (-0.63%) | 520 |
24 Dec 2013 | INR | 49.05 | 49.05 | 47.15 | 47.3 | 47.3 | -0.8 (-1.66%) | 3,051 |
23 Dec 2013 | INR | 46.55 | 48.1 | 46.55 | 48.1 | 48.1 | +0.9 (+1.91%) | 2,485 |
20 Dec 2013 | INR | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | +0.9 (+1.94%) | 7,249 |
19 Dec 2013 | INR | 45.4 | 46.3 | 44.5 | 46.3 | 46.3 | +0.9 (+1.98%) | 3,720 |
18 Dec 2013 | INR | 46.7 | 46.7 | 45.35 | 45.4 | 45.4 | -0.8 (-1.73%) | 2,301 |
17 Dec 2013 | INR | 46.2 | 47.95 | 46.2 | 46.2 | 46.2 | -0.9 (-1.91%) | 7,127 |
16 Dec 2013 | INR | 47.1 | 47.1 | 47.1 | 47.1 | 47.1 | -0.95 (-1.98%) | 523 |