Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2014 | INR | 72.6 | 74.9 | 71.35 | 73.9 | 73.9 | +1 (+1.37%) | 16,313 |
9 Jun 2014 | INR | 77.1 | 77.1 | 71.6 | 72.9 | 72.9 | -2.95 (-3.89%) | 17,675 |
6 Jun 2014 | INR | 72 | 76.75 | 71.3 | 75.85 | 75.85 | +4.1 (+5.71%) | 32,030 |
5 Jun 2014 | INR | 66.65 | 74.9 | 65 | 71.75 | 71.75 | +3.95 (+5.83%) | 14,274 |
4 Jun 2014 | INR | 65.95 | 69.8 | 65.95 | 67.8 | 67.8 | +2.55 (+3.91%) | 3,654 |
3 Jun 2014 | INR | 63.6 | 65.8 | 63.25 | 65.25 | 65.25 | +1.65 (+2.59%) | 3,900 |
2 Jun 2014 | INR | 62.25 | 64.95 | 62.25 | 63.6 | 63.6 | -0.3 (-0.47%) | 4,121 |
30 May 2014 | INR | 64 | 64.9 | 63 | 63.9 | 63.9 | -0.3 (-0.47%) | 2,802 |
29 May 2014 | INR | 66 | 66 | 63.7 | 64.2 | 64.2 | -1.35 (-2.06%) | 3,221 |
28 May 2014 | INR | 63.75 | 69.35 | 63.75 | 65.55 | 65.55 | +0.4 (+0.61%) | 7,587 |
27 May 2014 | INR | 70 | 71 | 63.75 | 65.15 | 65.15 | -10.05 (-13.36%) | 35,305 |
26 May 2014 | INR | 83 | 83 | 75 | 75.2 | 75.2 | -3.05 (-3.90%) | 11,216 |
23 May 2014 | INR | 77 | 80 | 77 | 78.25 | 78.25 | -1.6 (-2.00%) | 6,381 |
22 May 2014 | INR | 80 | 83 | 78 | 79.85 | 79.85 | +3.9 (+5.13%) | 42,372 |
21 May 2014 | INR | 72.45 | 77.4 | 70.4 | 75.95 | 75.95 | +3.85 (+5.34%) | 15,727 |
20 May 2014 | INR | 70 | 75.9 | 70 | 72.1 | 72.1 | +4.6 (+6.81%) | 9,825 |
19 May 2014 | INR | 66 | 69.5 | 66 | 67.5 | 67.5 | +3 (+4.65%) | 5,061 |
16 May 2014 | INR | 63.5 | 66.7 | 63.5 | 64.5 | 64.5 | -0.75 (-1.15%) | 3,420 |
15 May 2014 | INR | 65.55 | 65.9 | 65.25 | 65.25 | 65.25 | -1.35 (-2.03%) | 1,571 |
14 May 2014 | INR | 64 | 66.9 | 64 | 66.6 | 66.6 | +1.35 (+2.07%) | 3,024 |
13 May 2014 | INR | 65.3 | 67.3 | 65 | 65.25 | 65.25 | -1.5 (-2.25%) | 2,126 |
12 May 2014 | INR | 64 | 68.25 | 63.65 | 66.75 | 66.75 | +0.25 (+0.38%) | 5,864 |
9 May 2014 | INR | 69 | 69 | 66 | 66.5 | 66.5 | +0.15 (+0.23%) | 1,490 |
8 May 2014 | INR | 68 | 68 | 65.8 | 66.35 | 66.35 | -0.75 (-1.12%) | 2,015 |
7 May 2014 | INR | 65.2 | 68.95 | 65.2 | 67.1 | 67.1 | +0.25 (+0.37%) | 3,804 |
6 May 2014 | INR | 65.4 | 69.9 | 65.35 | 66.85 | 66.85 | +3.65 (+5.78%) | 6,404 |
5 May 2014 | INR | 65 | 65 | 63.2 | 63.2 | 63.2 | -0.45 (-0.71%) | 729 |
2 May 2014 | INR | 64.5 | 65 | 63.05 | 63.65 | 63.65 | -1.15 (-1.77%) | 800 |
30 Apr 2014 | INR | 67 | 67 | 64.55 | 64.8 | 64.8 | -1.4 (-2.11%) | 3,207 |
29 Apr 2014 | INR | 68.3 | 68.3 | 66.15 | 66.2 | 66.2 | -1.65 (-2.43%) | 1,659 |