Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2014 | INR | 70.4 | 72 | 70 | 70.3 | 70.3 | -0.4 (-0.57%) | 57,325 |
29 Oct 2014 | INR | 72.55 | 72.6 | 70.15 | 70.7 | 70.7 | -1.15 (-1.60%) | 70,182 |
28 Oct 2014 | INR | 71.05 | 74.4 | 71.05 | 71.85 | 71.85 | +1.1 (+1.55%) | 88,641 |
27 Oct 2014 | INR | 68.6 | 74.9 | 68.6 | 70.75 | 70.75 | +1.3 (+1.87%) | 211,279 |
23 Oct 2014 | INR | 69.4 | 69.65 | 68 | 69.45 | 69.45 | +1.1 (+1.61%) | 34,211 |
22 Oct 2014 | INR | 69.8 | 69.8 | 68.1 | 68.35 | 68.35 | -0.25 (-0.36%) | 33,222 |
21 Oct 2014 | INR | 69 | 69.5 | 68.3 | 68.6 | 68.6 | +0.3 (+0.44%) | 112,544 |
20 Oct 2014 | INR | 69.15 | 70.4 | 68.1 | 68.3 | 68.3 | +0.4 (+0.59%) | 93,669 |
17 Oct 2014 | INR | 68 | 69.5 | 66.35 | 67.9 | 67.9 | +0.75 (+1.12%) | 105,264 |
16 Oct 2014 | INR | 69.25 | 69.5 | 65.2 | 67.15 | 67.15 | -2.2 (-3.17%) | 80,909 |
15 Oct 2014 | INR | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.0 (0.0%) | 0 |
14 Oct 2014 | INR | 71.75 | 71.75 | 69.1 | 69.35 | 69.35 | -0.5 (-0.72%) | 63,239 |
13 Oct 2014 | INR | 67.55 | 71.95 | 67.55 | 69.85 | 69.85 | +0.2 (+0.29%) | 112,073 |
10 Oct 2014 | INR | 70.3 | 70.95 | 68.05 | 69.65 | 69.65 | -1.2 (-1.69%) | 111,724 |
9 Oct 2014 | INR | 70.5 | 72.4 | 70.5 | 70.85 | 70.85 | +0.9 (+1.29%) | 121,521 |
8 Oct 2014 | INR | 70.65 | 71.3 | 69.25 | 69.95 | 69.95 | -0.6 (-0.85%) | 90,829 |
7 Oct 2014 | INR | 71.1 | 72.05 | 69.35 | 70.55 | 70.55 | -1.2 (-1.67%) | 76,155 |
1 Oct 2014 | INR | 70 | 73.25 | 70 | 71.75 | 71.75 | +1.65 (+2.35%) | 183,033 |
30 Sep 2014 | INR | 70.7 | 72.8 | 69.5 | 70.1 | 70.1 | -1.35 (-1.89%) | 107,789 |
29 Sep 2014 | INR | 68.25 | 73.65 | 68.25 | 71.45 | 71.45 | +2.55 (+3.70%) | 224,801 |
26 Sep 2014 | INR | 69.8 | 71 | 67 | 68.9 | 68.9 | -1.65 (-2.34%) | 193,570 |
25 Sep 2014 | INR | 72.35 | 73.7 | 68 | 70.55 | 70.55 | -2.2 (-3.02%) | 280,620 |
24 Sep 2014 | INR | 75.55 | 76.45 | 71.65 | 72.75 | 72.75 | -2.8 (-3.71%) | 264,745 |
23 Sep 2014 | INR | 79.05 | 80.5 | 75.1 | 75.55 | 75.55 | -3.5 (-4.43%) | 249,085 |
22 Sep 2014 | INR | 77.95 | 81.9 | 77.15 | 79.05 | 79.05 | +0.2 (+0.25%) | 326,511 |
19 Sep 2014 | INR | 78.75 | 81.35 | 77.95 | 78.85 | 78.85 | +0.1 (+0.13%) | 381,910 |
18 Sep 2014 | INR | 78 | 81.9 | 75.5 | 78.75 | 78.75 | +1.2 (+1.55%) | 373,027 |
17 Sep 2014 | INR | 81.9 | 83 | 75 | 77.55 | 77.55 | -2.35 (-2.94%) | 494,056 |
16 Sep 2014 | INR | 87.5 | 87.5 | 78.25 | 79.9 | 79.9 | +2.1 (+2.70%) | 3,168,189 |
15 Sep 2014 | INR | 71.15 | 79.4 | 70.1 | 77.8 | 77.8 | +6.5 (+9.12%) | 647,586 |