Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2014 | INR | 64.65 | 64.7 | 63.8 | 63.95 | 63.95 | -0.05 (-0.08%) | 8,342 |
6 Feb 2014 | INR | 65 | 65.4 | 63.6 | 64 | 64 | -0.85 (-1.31%) | 6,991 |
5 Feb 2014 | INR | 64 | 65.55 | 64 | 64.85 | 64.85 | +0.5 (+0.78%) | 8,789 |
4 Feb 2014 | INR | 65 | 65 | 63.2 | 64.35 | 64.35 | -0.8 (-1.23%) | 21,139 |
3 Feb 2014 | INR | 67.25 | 67.25 | 64.6 | 65.15 | 65.15 | -2.05 (-3.05%) | 22,162 |
31 Jan 2014 | INR | 65.05 | 68.5 | 65.05 | 67.2 | 67.2 | +2.1 (+3.23%) | 9,237 |
30 Jan 2014 | INR | 65.55 | 66.4 | 64.2 | 65.1 | 65.1 | -0.6 (-0.91%) | 9,304 |
29 Jan 2014 | INR | 67.85 | 67.85 | 65.5 | 65.7 | 65.7 | -0.4 (-0.61%) | 12,295 |
28 Jan 2014 | INR | 66.95 | 67.1 | 64.5 | 66.1 | 66.1 | +0.05 (+0.08%) | 10,274 |
27 Jan 2014 | INR | 66.5 | 66.5 | 64.9 | 66.05 | 66.05 | -1.05 (-1.56%) | 19,089 |
24 Jan 2014 | INR | 67.45 | 68.6 | 66.7 | 67.1 | 67.1 | -0.4 (-0.59%) | 33,764 |
23 Jan 2014 | INR | 69.35 | 69.35 | 65.4 | 67.5 | 67.5 | -0.5 (-0.74%) | 16,400 |
22 Jan 2014 | INR | 67.15 | 71.9 | 65 | 68 | 68 | +0.9 (+1.34%) | 17,301 |
21 Jan 2014 | INR | 67.7 | 69.4 | 65.8 | 67.1 | 67.1 | -0.6 (-0.89%) | 28,745 |
20 Jan 2014 | INR | 69 | 70.85 | 67 | 67.7 | 67.7 | -0.55 (-0.81%) | 11,163 |
17 Jan 2014 | INR | 68.4 | 69.9 | 68 | 68.25 | 68.25 | -0.15 (-0.22%) | 11,473 |
16 Jan 2014 | INR | 70.5 | 70.5 | 68.2 | 68.4 | 68.4 | -1.75 (-2.49%) | 28,629 |
15 Jan 2014 | INR | 70.95 | 74 | 70 | 70.15 | 70.15 | +0.2 (+0.29%) | 49,171 |
14 Jan 2014 | INR | 70.5 | 70.65 | 69.05 | 69.95 | 69.95 | +0.05 (+0.07%) | 8,219 |
13 Jan 2014 | INR | 71 | 72.45 | 69.55 | 69.9 | 69.9 | -0.15 (-0.21%) | 23,539 |
10 Jan 2014 | INR | 70 | 72.6 | 67.9 | 70.05 | 70.05 | -0.55 (-0.78%) | 60,349 |
9 Jan 2014 | INR | 67.3 | 72.75 | 67.3 | 70.6 | 70.6 | +2 (+2.92%) | 112,836 |
8 Jan 2014 | INR | 67.2 | 69.5 | 67 | 68.6 | 68.6 | +1.3 (+1.93%) | 34,327 |
7 Jan 2014 | INR | 67.15 | 70 | 67.1 | 67.3 | 67.3 | -0.7 (-1.03%) | 18,448 |
6 Jan 2014 | INR | 68.9 | 68.9 | 67.6 | 68 | 68 | +0.9 (+1.34%) | 9,780 |
3 Jan 2014 | INR | 67.8 | 67.95 | 66 | 67.1 | 67.1 | -1.25 (-1.83%) | 19,887 |
2 Jan 2014 | INR | 69.85 | 70.85 | 67.8 | 68.35 | 68.35 | -0.95 (-1.37%) | 27,077 |
1 Jan 2014 | INR | 68.25 | 70.5 | 68.25 | 69.3 | 69.3 | +0.95 (+1.39%) | 12,205 |
31 Dec 2013 | INR | 69.65 | 70.2 | 68.1 | 68.35 | 68.35 | -1.15 (-1.65%) | 14,721 |
30 Dec 2013 | INR | 71.9 | 72 | 69.2 | 69.5 | 69.5 | -2.5 (-3.47%) | 41,520 |