Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2014 | INR | 45 | 47.9 | 45 | 45.2 | 45.2 | -0.5 (-1.09%) | 166,603 |
31 Jan 2014 | INR | 44.95 | 45.9 | 44.7 | 45.7 | 45.7 | +1.05 (+2.35%) | 199,419 |
30 Jan 2014 | INR | 46 | 46 | 44.3 | 44.65 | 44.65 | -1.5 (-3.25%) | 288,304 |
29 Jan 2014 | INR | 46.35 | 47.15 | 46.05 | 46.15 | 46.15 | -0.1 (-0.22%) | 149,473 |
28 Jan 2014 | INR | 45.7 | 47 | 45.65 | 46.25 | 46.25 | +0.45 (+0.98%) | 246,385 |
27 Jan 2014 | INR | 47.05 | 47.45 | 45.25 | 45.8 | 45.8 | -2.1 (-4.38%) | 352,652 |
24 Jan 2014 | INR | 48 | 48.35 | 47.75 | 47.9 | 47.9 | -0.2 (-0.42%) | 201,304 |
23 Jan 2014 | INR | 48.05 | 48.55 | 48.05 | 48.1 | 48.1 | -0.55 (-1.13%) | 240,754 |
22 Jan 2014 | INR | 48.1 | 48.9 | 48.1 | 48.65 | 48.65 | -0.05 (-0.10%) | 122,232 |
21 Jan 2014 | INR | 48.1 | 48.95 | 48.1 | 48.7 | 48.7 | +0.6 (+1.25%) | 167,041 |
20 Jan 2014 | INR | 48 | 48.4 | 47.25 | 48.1 | 48.1 | -0.3 (-0.62%) | 287,204 |
17 Jan 2014 | INR | 49.95 | 49.95 | 48.25 | 48.4 | 48.4 | -0.7 (-1.43%) | 443,159 |
16 Jan 2014 | INR | 49.1 | 49.4 | 49 | 49.1 | 49.1 | +0.05 (+0.10%) | 184,469 |
15 Jan 2014 | INR | 49.2 | 49.5 | 48.85 | 49.05 | 49.05 | 0.0 (0.0%) | 312,272 |
14 Jan 2014 | INR | 49.5 | 50.05 | 48.9 | 49.05 | 49.05 | -0.35 (-0.71%) | 263,597 |
13 Jan 2014 | INR | 49.15 | 50 | 49.15 | 49.4 | 49.4 | 0.0 (0.0%) | 180,683 |
10 Jan 2014 | INR | 49.7 | 50.35 | 49.2 | 49.4 | 49.4 | -0.25 (-0.50%) | 234,057 |
9 Jan 2014 | INR | 50.15 | 50.6 | 48.2 | 49.65 | 49.65 | -0.45 (-0.90%) | 417,157 |
8 Jan 2014 | INR | 49.35 | 50.5 | 49.35 | 50.1 | 50.1 | +0.8 (+1.62%) | 422,265 |
7 Jan 2014 | INR | 50.05 | 50.75 | 49.2 | 49.3 | 49.3 | -0.65 (-1.30%) | 567,141 |
6 Jan 2014 | INR | 51.35 | 51.35 | 49.8 | 49.95 | 49.95 | -0.9 (-1.77%) | 835,693 |
3 Jan 2014 | INR | 51.1 | 51.5 | 50.25 | 50.85 | 50.85 | -0.5 (-0.97%) | 454,821 |
2 Jan 2014 | INR | 52 | 53.3 | 51.15 | 51.35 | 51.35 | -0.6 (-1.15%) | 1,168,225 |
1 Jan 2014 | INR | 51.45 | 52.3 | 51.2 | 51.95 | 51.95 | +0.8 (+1.56%) | 288,575 |
31 Dec 2013 | INR | 51.75 | 51.75 | 51 | 51.15 | 51.15 | -0.15 (-0.29%) | 272,330 |
30 Dec 2013 | INR | 52.6 | 52.6 | 51.1 | 51.3 | 51.3 | -0.3 (-0.58%) | 384,561 |
27 Dec 2013 | INR | 51.2 | 52.75 | 51.2 | 51.6 | 51.6 | +0.05 (+0.10%) | 604,479 |
26 Dec 2013 | INR | 51.15 | 52.75 | 51 | 51.55 | 51.55 | +0.65 (+1.28%) | 897,644 |
24 Dec 2013 | INR | 50.8 | 51.85 | 50.75 | 50.9 | 50.9 | +0.05 (+0.10%) | 445,179 |
23 Dec 2013 | INR | 50 | 51.4 | 50 | 50.85 | 50.85 | +0.95 (+1.90%) | 341,783 |