Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2014 | INR | 69.5 | 74.9 | 69 | 74.15 | 74.15 | +4.9 (+7.08%) | 5,860,988 |
6 Feb 2014 | INR | 68.55 | 69.75 | 67.95 | 69.25 | 69.25 | +0.75 (+1.09%) | 1,410,545 |
5 Feb 2014 | INR | 67.3 | 68.8 | 67.3 | 68.5 | 68.5 | +0.7 (+1.03%) | 918,496 |
4 Feb 2014 | INR | 67 | 68.2 | 66.6 | 67.8 | 67.8 | +0.1 (+0.15%) | 1,036,838 |
3 Feb 2014 | INR | 68 | 69.8 | 67.55 | 67.7 | 67.7 | -0.95 (-1.38%) | 906,423 |
31 Jan 2014 | INR | 67.3 | 68.95 | 67.3 | 68.65 | 68.65 | +1.4 (+2.08%) | 856,053 |
30 Jan 2014 | INR | 68 | 68.5 | 66.8 | 67.25 | 67.25 | -1.4 (-2.04%) | 1,118,805 |
29 Jan 2014 | INR | 69.45 | 69.85 | 68.4 | 68.65 | 68.65 | 0.0 (0.0%) | 834,853 |
28 Jan 2014 | INR | 68.35 | 69.65 | 68.35 | 68.65 | 68.65 | 0.0 (0.0%) | 968,492 |
27 Jan 2014 | INR | 69.55 | 69.65 | 68.4 | 68.65 | 68.65 | -1.85 (-2.62%) | 1,367,200 |
24 Jan 2014 | INR | 69.5 | 71.8 | 69.3 | 70.5 | 70.5 | -3.1 (-4.21%) | 2,406,970 |
23 Jan 2014 | INR | 73.1 | 74.6 | 73 | 73.6 | 73.6 | +0.5 (+0.68%) | 2,729,646 |
22 Jan 2014 | INR | 72.5 | 73.7 | 72.4 | 73.1 | 73.1 | +0.85 (+1.18%) | 2,005,647 |
21 Jan 2014 | INR | 71.65 | 72.95 | 71.4 | 72.25 | 72.25 | +0.75 (+1.05%) | 1,297,658 |
20 Jan 2014 | INR | 70.75 | 71.95 | 70.55 | 71.5 | 71.5 | +0.95 (+1.35%) | 1,192,704 |
17 Jan 2014 | INR | 71.75 | 72.35 | 70.1 | 70.55 | 70.55 | -1.3 (-1.81%) | 1,667,752 |
16 Jan 2014 | INR | 73.5 | 74.2 | 71.5 | 71.85 | 71.85 | -1.55 (-2.11%) | 1,709,890 |
15 Jan 2014 | INR | 74.3 | 74.7 | 73.05 | 73.4 | 73.4 | -0.4 (-0.54%) | 2,127,340 |
14 Jan 2014 | INR | 72.3 | 75.2 | 71.85 | 73.8 | 73.8 | +1.95 (+2.71%) | 5,672,924 |
13 Jan 2014 | INR | 71.5 | 72.5 | 71.5 | 71.85 | 71.85 | +0.25 (+0.35%) | 913,392 |
10 Jan 2014 | INR | 72.25 | 73.4 | 71.25 | 71.6 | 71.6 | -0.65 (-0.90%) | 1,430,158 |
9 Jan 2014 | INR | 72.1 | 73.75 | 71.8 | 72.25 | 72.25 | -0.1 (-0.14%) | 1,644,712 |
8 Jan 2014 | INR | 72.9 | 73.8 | 72.15 | 72.35 | 72.35 | -0.4 (-0.55%) | 1,120,736 |
7 Jan 2014 | INR | 73.65 | 74.35 | 72.55 | 72.75 | 72.75 | -0.7 (-0.95%) | 1,255,659 |
6 Jan 2014 | INR | 73.35 | 74.4 | 72.6 | 73.45 | 73.45 | +0.4 (+0.55%) | 1,702,322 |
3 Jan 2014 | INR | 70.85 | 73.55 | 70.8 | 73.05 | 73.05 | +1.35 (+1.88%) | 2,015,819 |
2 Jan 2014 | INR | 75.2 | 75.9 | 70.8 | 71.7 | 71.7 | -3.5 (-4.65%) | 2,878,774 |
1 Jan 2014 | INR | 74.85 | 75.9 | 74.5 | 75.2 | 75.2 | +0.4 (+0.53%) | 1,877,704 |
31 Dec 2013 | INR | 74.6 | 76 | 73.65 | 74.8 | 74.8 | +0.2 (+0.27%) | 2,315,748 |
30 Dec 2013 | INR | 74.8 | 75.8 | 73.95 | 74.6 | 74.6 | +0.25 (+0.34%) | 1,843,147 |