Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2014 | INR | 37 | 38.5 | 36.6 | 36.8 | 36.8 | -0.5 (-1.34%) | 137,865 |
12 Dec 2014 | INR | 37.4 | 38.7 | 37.1 | 37.3 | 37.3 | -0.45 (-1.19%) | 163,807 |
11 Dec 2014 | INR | 37.7 | 38.8 | 37 | 37.75 | 37.75 | +0.05 (+0.13%) | 185,531 |
10 Dec 2014 | INR | 37.8 | 38.7 | 37.2 | 37.7 | 37.7 | +0.25 (+0.67%) | 123,596 |
9 Dec 2014 | INR | 39 | 40.7 | 35.5 | 37.45 | 37.45 | -1.8 (-4.59%) | 221,367 |
8 Dec 2014 | INR | 39.7 | 41.1 | 39.05 | 39.25 | 39.25 | -0.5 (-1.26%) | 209,166 |
5 Dec 2014 | INR | 40.5 | 41.5 | 39.55 | 39.75 | 39.75 | -0.25 (-0.63%) | 201,338 |
4 Dec 2014 | INR | 40.9 | 43.4 | 39.7 | 40 | 40 | -0.25 (-0.62%) | 704,361 |
3 Dec 2014 | INR | 37.9 | 41 | 37.9 | 40.25 | 40.25 | +2.4 (+6.34%) | 404,953 |
2 Dec 2014 | INR | 37.5 | 38.2 | 37.2 | 37.85 | 37.85 | +0.35 (+0.93%) | 135,294 |
1 Dec 2014 | INR | 39.05 | 39.05 | 37.2 | 37.5 | 37.5 | -1.6 (-4.09%) | 229,670 |
28 Nov 2014 | INR | 39.1 | 41.4 | 38.8 | 39.1 | 39.1 | -0.3 (-0.76%) | 502,934 |
27 Nov 2014 | INR | 39.2 | 40.45 | 38.1 | 39.4 | 39.4 | +0.35 (+0.90%) | 197,839 |
26 Nov 2014 | INR | 39.2 | 40.4 | 38.15 | 39.05 | 39.05 | +0.1 (+0.26%) | 202,616 |
25 Nov 2014 | INR | 39 | 40.35 | 36.25 | 38.95 | 38.95 | -0.35 (-0.89%) | 609,931 |
24 Nov 2014 | INR | 40.95 | 40.95 | 39 | 39.3 | 39.3 | -1.25 (-3.08%) | 219,855 |
21 Nov 2014 | INR | 41.3 | 42.5 | 40.25 | 40.55 | 40.55 | -0.35 (-0.86%) | 652,623 |
20 Nov 2014 | INR | 42 | 42.9 | 39.8 | 40.9 | 40.9 | -0.85 (-2.04%) | 532,311 |
19 Nov 2014 | INR | 44.6 | 44.75 | 41.05 | 41.75 | 41.75 | -3.25 (-7.22%) | 978,669 |
18 Nov 2014 | INR | 38.6 | 45.9 | 38 | 45 | 45 | +6.1 (+15.68%) | 2,712,904 |
17 Nov 2014 | INR | 39.5 | 40 | 38.3 | 38.9 | 38.9 | -1 (-2.51%) | 235,201 |
14 Nov 2014 | INR | 41.6 | 41.9 | 39.1 | 39.9 | 39.9 | -0.15 (-0.37%) | 1,835,883 |
13 Nov 2014 | INR | 36.45 | 40.6 | 35.05 | 40.05 | 40.05 | +4.15 (+11.56%) | 1,982,125 |
12 Nov 2014 | INR | 36 | 37.15 | 35.75 | 35.9 | 35.9 | -0.3 (-0.83%) | 236,453 |
11 Nov 2014 | INR | 36.5 | 37 | 35.55 | 36.2 | 36.2 | +0.3 (+0.84%) | 424,289 |
10 Nov 2014 | INR | 34.9 | 37.4 | 34.9 | 35.9 | 35.9 | +1.45 (+4.21%) | 779,479 |
7 Nov 2014 | INR | 35.95 | 36.65 | 34.15 | 34.45 | 34.45 | -1.05 (-2.96%) | 274,029 |
5 Nov 2014 | INR | 35.8 | 37 | 35.2 | 35.5 | 35.5 | -0.5 (-1.39%) | 198,707 |
3 Nov 2014 | INR | 35.2 | 37.1 | 34 | 36 | 36 | +1.35 (+3.90%) | 524,689 |
31 Oct 2014 | INR | 35.45 | 36.9 | 34.35 | 34.65 | 34.65 | -0.85 (-2.39%) | 471,933 |