Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | INR | 66.3 | 66.95 | 65.75 | 66.7 | 66.7 | +0.35 (+0.53%) | 2,200,386 |
19 Dec 2014 | INR | 67.05 | 67.4 | 66.15 | 66.35 | 66.35 | -0.2 (-0.30%) | 2,523,957 |
18 Dec 2014 | INR | 66.1 | 66.95 | 65.5 | 66.55 | 66.55 | +1.6 (+2.46%) | 2,821,890 |
17 Dec 2014 | INR | 66.2 | 66.5 | 62.8 | 64.95 | 64.95 | -1.1 (-1.67%) | 5,111,517 |
16 Dec 2014 | INR | 69.4 | 69.55 | 65.7 | 66.05 | 66.05 | -3.7 (-5.30%) | 4,312,338 |
15 Dec 2014 | INR | 69.95 | 70.65 | 69.15 | 69.75 | 69.75 | -0.45 (-0.64%) | 2,172,834 |
12 Dec 2014 | INR | 72.1 | 72.35 | 70.05 | 70.2 | 70.2 | -0.85 (-1.20%) | 3,132,952 |
11 Dec 2014 | INR | 72 | 72.25 | 70.6 | 71.05 | 71.05 | -1 (-1.39%) | 2,957,326 |
10 Dec 2014 | INR | 70.55 | 72.65 | 70.45 | 72.05 | 72.05 | +1.3 (+1.84%) | 3,225,598 |
9 Dec 2014 | INR | 72.8 | 73.6 | 70.55 | 70.75 | 70.75 | -2.5 (-3.41%) | 4,893,900 |
8 Dec 2014 | INR | 71.65 | 73.85 | 70.8 | 73.25 | 73.25 | +1.75 (+2.45%) | 7,438,519 |
5 Dec 2014 | INR | 72.6 | 72.9 | 71.15 | 71.5 | 71.5 | -0.85 (-1.17%) | 3,097,202 |
4 Dec 2014 | INR | 71.2 | 72.9 | 71.2 | 72.35 | 72.35 | +1.65 (+2.33%) | 6,435,286 |
3 Dec 2014 | INR | 70.7 | 71.65 | 70.5 | 70.7 | 70.7 | -0.1 (-0.14%) | 2,207,452 |
2 Dec 2014 | INR | 69.4 | 71.1 | 69.35 | 70.8 | 70.8 | +0.95 (+1.36%) | 2,640,514 |
1 Dec 2014 | INR | 70.35 | 71.4 | 69.6 | 69.85 | 69.85 | -0.8 (-1.13%) | 1,924,717 |
28 Nov 2014 | INR | 71 | 71.7 | 70.5 | 70.65 | 70.65 | +0.6 (+0.86%) | 3,208,766 |
27 Nov 2014 | INR | 70.1 | 70.75 | 69.8 | 70.05 | 70.05 | -0.2 (-0.28%) | 2,752,453 |
26 Nov 2014 | INR | 69.85 | 70.9 | 69.6 | 70.25 | 70.25 | +0.15 (+0.21%) | 2,435,794 |
25 Nov 2014 | INR | 72.25 | 72.5 | 69.55 | 70.1 | 70.1 | -2.15 (-2.98%) | 3,905,997 |
24 Nov 2014 | INR | 73.15 | 73.4 | 72.05 | 72.25 | 72.25 | -0.15 (-0.21%) | 2,848,963 |
21 Nov 2014 | INR | 72.1 | 73.45 | 71.8 | 72.4 | 72.4 | +0.05 (+0.07%) | 3,664,811 |
20 Nov 2014 | INR | 73.4 | 74.15 | 71.5 | 72.35 | 72.35 | -1.6 (-2.16%) | 3,930,799 |
19 Nov 2014 | INR | 76.5 | 76.9 | 73.3 | 73.95 | 73.95 | -2.5 (-3.27%) | 5,755,363 |
18 Nov 2014 | INR | 74.9 | 76.85 | 74.05 | 76.45 | 76.45 | +2.1 (+2.82%) | 9,972,946 |
17 Nov 2014 | INR | 74 | 74.75 | 73.55 | 74.35 | 74.35 | +0.45 (+0.61%) | 3,693,505 |
14 Nov 2014 | INR | 74 | 74.7 | 73.1 | 73.9 | 73.9 | 0.0 (0.0%) | 4,022,913 |
13 Nov 2014 | INR | 74.5 | 75.75 | 73.2 | 73.9 | 73.9 | +0.25 (+0.34%) | 9,809,762 |
12 Nov 2014 | INR | 72.5 | 75 | 71.6 | 73.65 | 73.65 | +1.5 (+2.08%) | 13,610,045 |
11 Nov 2014 | INR | 71 | 72.45 | 70.55 | 72.15 | 72.15 | +2 (+2.85%) | 5,806,441 |