Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2014 | INR | 63.49 | 64.89 | 63.16 | 64.54 | 64.54 | +1.55 (+2.46%) | 6,557,012 |
6 Mar 2014 | INR | 61.44 | 63.52 | 61.11 | 62.99 | 62.99 | +1.91 (+3.13%) | 6,736,643 |
5 Mar 2014 | INR | 60.67 | 61.66 | 59.92 | 61.08 | 61.08 | +0.74 (+1.23%) | 4,668,015 |
4 Mar 2014 | INR | 59.76 | 60.89 | 58.93 | 60.34 | 60.34 | +0.33 (+0.55%) | 3,655,262 |
3 Mar 2014 | INR | 58.72 | 60.26 | 57.91 | 60.01 | 60.01 | +1.18 (+2.01%) | 7,847,811 |
28 Feb 2014 | INR | 59 | 59.09 | 57.34 | 58.83 | 58.83 | +0.45 (+0.77%) | 5,659,941 |
26 Feb 2014 | INR | 56 | 58.98 | 56 | 58.38 | 58.38 | +1.45 (+2.55%) | 7,916,706 |
25 Feb 2014 | INR | 56.22 | 57.54 | 56.03 | 56.93 | 56.93 | +0.86 (+1.53%) | 3,689,462 |
24 Feb 2014 | INR | 56.44 | 57.3 | 55.49 | 56.07 | 56.07 | -0.25 (-0.44%) | 3,876,617 |
21 Feb 2014 | INR | 53.82 | 56.56 | 53.31 | 56.32 | 56.32 | +2.5 (+4.65%) | 5,662,565 |
20 Feb 2014 | INR | 53.01 | 54.1 | 52.51 | 53.82 | 53.82 | +0.53 (+0.99%) | 2,408,482 |
19 Feb 2014 | INR | 53.3 | 53.52 | 52.4 | 53.29 | 53.29 | -0.07 (-0.13%) | 1,607,302 |
18 Feb 2014 | INR | 52.84 | 53.61 | 52.68 | 53.36 | 53.36 | +0.44 (+0.83%) | 2,583,393 |
17 Feb 2014 | INR | 52.77 | 53.43 | 51.56 | 52.92 | 52.92 | +0.4 (+0.76%) | 1,293,553 |
14 Feb 2014 | INR | 52.43 | 52.83 | 51.6 | 52.52 | 52.52 | +0.32 (+0.61%) | 1,857,335 |
13 Feb 2014 | INR | 54.69 | 54.76 | 52.01 | 52.2 | 52.2 | -2.42 (-4.43%) | 2,567,791 |
12 Feb 2014 | INR | 55.49 | 55.49 | 53.63 | 54.62 | 54.62 | -0.87 (-1.57%) | 4,155,815 |
11 Feb 2014 | INR | 54.04 | 55.82 | 53.43 | 55.49 | 55.49 | +1.65 (+3.06%) | 4,770,448 |
10 Feb 2014 | INR | 53.77 | 54.16 | 53.23 | 53.84 | 53.84 | +0.22 (+0.41%) | 1,331,380 |
7 Feb 2014 | INR | 54.24 | 54.43 | 53.38 | 53.62 | 53.62 | -0.31 (-0.57%) | 1,992,624 |
6 Feb 2014 | INR | 53.33 | 54.42 | 53.11 | 53.93 | 53.93 | +0.61 (+1.14%) | 3,744,884 |
5 Feb 2014 | INR | 53.54 | 53.76 | 52.47 | 53.32 | 53.32 | -0.05 (-0.09%) | 4,295,158 |
4 Feb 2014 | INR | 53.57 | 54.03 | 52.94 | 53.37 | 53.37 | -0.94 (-1.73%) | 3,794,857 |
3 Feb 2014 | INR | 54.28 | 54.56 | 52.62 | 54.31 | 54.31 | +0.03 (+0.06%) | 5,846,561 |
31 Jan 2014 | INR | 51.88 | 54.58 | 51.78 | 54.28 | 54.28 | +2.54 (+4.91%) | 5,724,449 |
30 Jan 2014 | INR | 53.11 | 53.31 | 51.49 | 51.74 | 51.74 | -1.67 (-3.13%) | 5,619,612 |
29 Jan 2014 | INR | 50.67 | 54.59 | 50.32 | 53.41 | 53.41 | +2.97 (+5.89%) | 9,863,199 |
28 Jan 2014 | INR | 50.57 | 51.49 | 50.13 | 50.44 | 50.44 | -0.24 (-0.47%) | 3,620,441 |
27 Jan 2014 | INR | 51.12 | 51.32 | 50.28 | 50.68 | 50.68 | -0.93 (-1.80%) | 2,290,024 |
24 Jan 2014 | INR | 52.01 | 53.18 | 51.34 | 51.61 | 51.61 | -0.72 (-1.38%) | 2,993,906 |