Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | INR | 58.55 | 59.7 | 58 | 58.3 | 58.3 | -0.6 (-1.02%) | 88,498 |
19 Mar 2014 | INR | 59.05 | 60.45 | 58.55 | 58.9 | 58.9 | -0.4 (-0.67%) | 161,498 |
18 Mar 2014 | INR | 60 | 61.15 | 58.6 | 59.3 | 59.3 | -0.25 (-0.42%) | 146,530 |
14 Mar 2014 | INR | 58 | 61.3 | 57.55 | 59.55 | 59.55 | +0.75 (+1.28%) | 371,074 |
13 Mar 2014 | INR | 61.9 | 63 | 58.25 | 58.8 | 58.8 | -2.95 (-4.78%) | 285,942 |
12 Mar 2014 | INR | 58.8 | 63.2 | 58.2 | 61.75 | 61.75 | +2.95 (+5.02%) | 492,642 |
11 Mar 2014 | INR | 60.95 | 62.5 | 58 | 58.8 | 58.8 | -1.95 (-3.21%) | 446,971 |
10 Mar 2014 | INR | 54.55 | 62.3 | 54.5 | 60.75 | 60.75 | +6.2 (+11.37%) | 1,104,863 |
7 Mar 2014 | INR | 56.5 | 57.4 | 54.2 | 54.55 | 54.55 | -1.4 (-2.50%) | 151,113 |
6 Mar 2014 | INR | 55.55 | 57.3 | 54.75 | 55.95 | 55.95 | +1.7 (+3.13%) | 560,670 |
5 Mar 2014 | INR | 52.7 | 55.65 | 52.7 | 54.25 | 54.25 | +1.05 (+1.97%) | 426,989 |
4 Mar 2014 | INR | 53.95 | 54.5 | 52.3 | 53.2 | 53.2 | -0.35 (-0.65%) | 251,776 |
3 Mar 2014 | INR | 54.45 | 55 | 52.6 | 53.55 | 53.55 | -0.35 (-0.65%) | 347,129 |
28 Feb 2014 | INR | 47.6 | 55.45 | 46.9 | 53.9 | 53.9 | +7.4 (+15.91%) | 1,308,732 |
26 Feb 2014 | INR | 45.1 | 47.3 | 45.1 | 46.5 | 46.5 | +1.45 (+3.22%) | 184,415 |
25 Feb 2014 | INR | 46 | 47.4 | 44.75 | 45.05 | 45.05 | -0.8 (-1.74%) | 138,233 |
24 Feb 2014 | INR | 47 | 47 | 44 | 45.85 | 45.85 | -0.35 (-0.76%) | 144,974 |
21 Feb 2014 | INR | 47.05 | 48.6 | 46 | 46.2 | 46.2 | -0.6 (-1.28%) | 134,389 |
20 Feb 2014 | INR | 47.1 | 48.45 | 46.55 | 46.8 | 46.8 | -0.75 (-1.58%) | 84,182 |
19 Feb 2014 | INR | 49 | 49 | 47.2 | 47.55 | 47.55 | -1.2 (-2.46%) | 85,021 |
18 Feb 2014 | INR | 47.45 | 50.85 | 47.45 | 48.75 | 48.75 | +0.55 (+1.14%) | 187,137 |
17 Feb 2014 | INR | 50 | 50.15 | 47.1 | 48.2 | 48.2 | -1.3 (-2.63%) | 186,334 |
14 Feb 2014 | INR | 52.55 | 52.55 | 49.05 | 49.5 | 49.5 | -3 (-5.71%) | 235,365 |
13 Feb 2014 | INR | 55.95 | 56.5 | 52.05 | 52.5 | 52.5 | -2.85 (-5.15%) | 321,775 |
12 Feb 2014 | INR | 58.6 | 58.6 | 55.2 | 55.35 | 55.35 | -2.55 (-4.40%) | 199,920 |
11 Feb 2014 | INR | 59.9 | 60.8 | 57.55 | 57.9 | 57.9 | +0.75 (+1.31%) | 414,806 |
10 Feb 2014 | INR | 54.2 | 59.4 | 54.2 | 57.15 | 57.15 | +2.15 (+3.91%) | 383,221 |
7 Feb 2014 | INR | 55.9 | 55.9 | 53.65 | 55 | 55 | -0.35 (-0.63%) | 145,313 |
6 Feb 2014 | INR | 54 | 56.45 | 50.6 | 55.35 | 55.35 | +1.8 (+3.36%) | 301,313 |
5 Feb 2014 | INR | 52.8 | 55.5 | 52.3 | 53.55 | 53.55 | +1.35 (+2.59%) | 268,346 |