Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2014 | INR | 59.55 | 59.6 | 55.05 | 57.25 | 57.25 | -2.3 (-3.86%) | 7,980,000 |
29 Oct 2014 | INR | 61.05 | 61.4 | 59.25 | 59.55 | 59.55 | -1.3 (-2.14%) | 1,350,000 |
28 Oct 2014 | INR | 61.05 | 61.75 | 60.5 | 60.85 | 60.85 | -0.15 (-0.25%) | 970,410 |
27 Oct 2014 | INR | 60.85 | 61.75 | 59.7 | 61 | 61 | +0.35 (+0.58%) | 1,310,000 |
23 Oct 2014 | INR | 61.2 | 61.2 | 60.4 | 60.65 | 60.65 | -0.05 (-0.08%) | 193,120 |
22 Oct 2014 | INR | 61 | 61.3 | 60 | 60.7 | 60.7 | +0.35 (+0.58%) | 1,120,000 |
21 Oct 2014 | INR | 59.8 | 61.2 | 59.65 | 60.35 | 60.35 | +0.8 (+1.34%) | 1,320,000 |
20 Oct 2014 | INR | 59.7 | 60.5 | 58.95 | 59.55 | 59.55 | +0.85 (+1.45%) | 985,450 |
17 Oct 2014 | INR | 57.5 | 59.15 | 57.25 | 58.7 | 58.7 | +1.45 (+2.53%) | 1,140,000 |
16 Oct 2014 | INR | 58.35 | 60 | 56.8 | 57.25 | 57.25 | -1.65 (-2.80%) | 1,490,000 |
14 Oct 2014 | INR | 58.45 | 59.5 | 57.5 | 58.9 | 58.9 | +0.75 (+1.29%) | 1,670,000 |
13 Oct 2014 | INR | 56.65 | 58.45 | 56.5 | 58.15 | 58.15 | +0.95 (+1.66%) | 1,580,000 |
10 Oct 2014 | INR | 57.8 | 58.5 | 56.9 | 57.2 | 57.2 | -1.4 (-2.39%) | 2,730,000 |
9 Oct 2014 | INR | 56.8 | 59.25 | 56.8 | 58.6 | 58.6 | +1.9 (+3.35%) | 1,340,000 |
8 Oct 2014 | INR | 55.6 | 57.25 | 55.55 | 56.7 | 56.7 | +0.65 (+1.16%) | 949,570 |
7 Oct 2014 | INR | 56.1 | 57.25 | 55.8 | 56.05 | 56.05 | -0.6 (-1.06%) | 683,320 |
1 Oct 2014 | INR | 56.5 | 57.9 | 56.05 | 56.65 | 56.65 | -0.2 (-0.35%) | 1,180,000 |
30 Sep 2014 | INR | 57.9 | 58.75 | 56.3 | 56.85 | 56.85 | -1.1 (-1.90%) | 1,050,000 |
29 Sep 2014 | INR | 57.9 | 58.9 | 57.1 | 57.95 | 57.95 | -0.4 (-0.69%) | 1,390,000 |
26 Sep 2014 | INR | 55.1 | 58.8 | 53.5 | 58.35 | 58.35 | +2.4 (+4.29%) | 2,730,000 |
25 Sep 2014 | INR | 58.6 | 58.95 | 54.1 | 55.95 | 55.95 | -3.25 (-5.49%) | 11,020,000 |
24 Sep 2014 | INR | 59.65 | 60.2 | 57.6 | 59.2 | 59.2 | -0.45 (-0.75%) | 1,410,000 |
23 Sep 2014 | INR | 61.4 | 61.75 | 59.4 | 59.65 | 59.65 | -1.6 (-2.61%) | 1,430,000 |
22 Sep 2014 | INR | 60.9 | 61.95 | 60.55 | 61.25 | 61.25 | +0.2 (+0.33%) | 1,060,000 |
19 Sep 2014 | INR | 63 | 63.9 | 60.8 | 61.05 | 61.05 | -2.15 (-3.40%) | 3,600,000 |
18 Sep 2014 | INR | 61.2 | 63.5 | 60.8 | 63.2 | 63.2 | +1.8 (+2.93%) | 1,740,000 |
17 Sep 2014 | INR | 61.8 | 62.15 | 60.2 | 61.4 | 61.4 | +0.5 (+0.82%) | 1,550,000 |
16 Sep 2014 | INR | 65 | 65.9 | 59.7 | 60.9 | 60.9 | -4.2 (-6.45%) | 2,610,000 |
15 Sep 2014 | INR | 63.9 | 66.35 | 63.25 | 65.1 | 65.1 | +0.6 (+0.93%) | 3,050,000 |
12 Sep 2014 | INR | 63.9 | 64.75 | 62.8 | 64.5 | 64.5 | +0.6 (+0.94%) | 1,600,000 |