Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2014 | INR | 75.5 | 76.4 | 74 | 74.45 | 74.45 | -0.4 (-0.53%) | 22,431 |
9 May 2014 | INR | 73.5 | 75.85 | 72 | 74.85 | 74.85 | +1.5 (+2.04%) | 45,959 |
8 May 2014 | INR | 77.95 | 77.95 | 72.5 | 73.35 | 73.35 | -4.75 (-6.08%) | 78,040 |
7 May 2014 | INR | 79 | 79.6 | 77.4 | 78.1 | 78.1 | -0.4 (-0.51%) | 35,792 |
6 May 2014 | INR | 77.3 | 80.15 | 77.3 | 78.5 | 78.5 | +0.15 (+0.19%) | 110,386 |
5 May 2014 | INR | 77.5 | 78.95 | 76.5 | 78.35 | 78.35 | +2.4 (+3.16%) | 35,119 |
2 May 2014 | INR | 78 | 79 | 75.2 | 75.95 | 75.95 | -1.65 (-2.13%) | 25,514 |
30 Apr 2014 | INR | 79.1 | 79.7 | 75.5 | 77.6 | 77.6 | -1.65 (-2.08%) | 27,393 |
29 Apr 2014 | INR | 79.85 | 81.9 | 78.5 | 79.25 | 79.25 | +0.5 (+0.63%) | 51,482 |
28 Apr 2014 | INR | 78.2 | 79.5 | 77.7 | 78.75 | 78.75 | +0.5 (+0.64%) | 9,275 |
25 Apr 2014 | INR | 78.2 | 80.6 | 77.65 | 78.25 | 78.25 | -0.7 (-0.89%) | 20,086 |
23 Apr 2014 | INR | 78.6 | 82 | 78 | 78.95 | 78.95 | +1 (+1.28%) | 120,121 |
22 Apr 2014 | INR | 78 | 79.7 | 77 | 77.95 | 77.95 | +0.3 (+0.39%) | 21,820 |
21 Apr 2014 | INR | 80.85 | 80.85 | 76.85 | 77.65 | 77.65 | -1.25 (-1.58%) | 27,125 |
17 Apr 2014 | INR | 75.5 | 80.9 | 73.8 | 78.9 | 78.9 | +3.05 (+4.02%) | 100,814 |
16 Apr 2014 | INR | 79.1 | 79.8 | 75.15 | 75.85 | 75.85 | -3.4 (-4.29%) | 28,796 |
15 Apr 2014 | INR | 79.85 | 82.4 | 77.3 | 79.25 | 79.25 | +0.25 (+0.32%) | 53,657 |
11 Apr 2014 | INR | 74.1 | 83.9 | 72.15 | 79 | 79 | +4.95 (+6.68%) | 303,485 |
10 Apr 2014 | INR | 72.7 | 74.6 | 71.3 | 74.05 | 74.05 | +1 (+1.37%) | 165,349 |
9 Apr 2014 | INR | 70.6 | 74.3 | 70.15 | 73.05 | 73.05 | +2 (+2.81%) | 61,874 |
7 Apr 2014 | INR | 72.3 | 72.3 | 70 | 71.05 | 71.05 | +0.3 (+0.42%) | 32,621 |
4 Apr 2014 | INR | 71.5 | 72.4 | 70.2 | 70.75 | 70.75 | -1.05 (-1.46%) | 71,499 |
3 Apr 2014 | INR | 73 | 73.05 | 68 | 71.8 | 71.8 | -3.65 (-4.84%) | 127,424 |
2 Apr 2014 | INR | 71.9 | 76 | 70.1 | 75.45 | 75.45 | +4.55 (+6.42%) | 316,684 |
1 Apr 2014 | INR | 70.4 | 71.3 | 69.45 | 70.9 | 70.9 | +0.7 (+1.00%) | 13,049 |
31 Mar 2014 | INR | 73.35 | 73.35 | 69.5 | 70.2 | 70.2 | -1.15 (-1.61%) | 29,173 |
28 Mar 2014 | INR | 72.3 | 73 | 70.1 | 71.35 | 71.35 | -0.5 (-0.70%) | 40,678 |
27 Mar 2014 | INR | 70.1 | 72.8 | 69.05 | 71.85 | 71.85 | +2.25 (+3.23%) | 77,480 |
26 Mar 2014 | INR | 70.7 | 71.95 | 68.25 | 69.6 | 69.6 | +2.75 (+4.11%) | 266,118 |
25 Mar 2014 | INR | 66.5 | 67.6 | 65.9 | 66.85 | 66.85 | +0.7 (+1.06%) | 42,173 |