Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2014 | INR | 105.8 | 106 | 102.3 | 102.9 | 102.9 | -0.6 (-0.58%) | 38,269 |
5 May 2014 | INR | 102 | 104.75 | 102 | 103.5 | 103.5 | +1 (+0.98%) | 21,605 |
2 May 2014 | INR | 100.1 | 104.85 | 100.1 | 102.5 | 102.5 | +0.8 (+0.79%) | 12,327 |
30 Apr 2014 | INR | 105 | 107.75 | 100.6 | 101.7 | 101.7 | -4.85 (-4.55%) | 31,804 |
29 Apr 2014 | INR | 106 | 108.7 | 106 | 106.55 | 106.55 | -1.35 (-1.25%) | 26,918 |
28 Apr 2014 | INR | 105.5 | 108.5 | 103.7 | 107.9 | 107.9 | +1.6 (+1.51%) | 81,726 |
25 Apr 2014 | INR | 107 | 109.8 | 105.55 | 106.3 | 106.3 | -2.3 (-2.12%) | 22,891 |
24 Apr 2014 | INR | 108.6 | 108.6 | 108.6 | 108.6 | 108.6 | 0.0 (0.0%) | 0 |
23 Apr 2014 | INR | 105.5 | 111.5 | 105.5 | 108.6 | 108.6 | +2.65 (+2.50%) | 119,025 |
22 Apr 2014 | INR | 111.25 | 112.35 | 105.4 | 105.95 | 105.95 | -4.35 (-3.94%) | 30,410 |
21 Apr 2014 | INR | 108 | 112 | 108 | 110.3 | 110.3 | +2.6 (+2.41%) | 40,840 |
17 Apr 2014 | INR | 103 | 108 | 103 | 107.7 | 107.7 | +4.7 (+4.56%) | 45,357 |
16 Apr 2014 | INR | 107.85 | 107.85 | 102.05 | 103 | 103 | -2.65 (-2.51%) | 24,441 |
15 Apr 2014 | INR | 108.3 | 109.65 | 105 | 105.65 | 105.65 | -1.3 (-1.22%) | 29,033 |
11 Apr 2014 | INR | 110 | 110 | 106.15 | 106.95 | 106.95 | -1.55 (-1.43%) | 20,145 |
10 Apr 2014 | INR | 109 | 114.4 | 108 | 108.5 | 108.5 | -2.25 (-2.03%) | 48,163 |
9 Apr 2014 | INR | 104.05 | 112 | 103.3 | 110.75 | 110.75 | +6.55 (+6.29%) | 125,900 |
7 Apr 2014 | INR | 108 | 108 | 103 | 104.2 | 104.2 | -2.4 (-2.25%) | 26,430 |
4 Apr 2014 | INR | 99.8 | 107.5 | 99.8 | 106.6 | 106.6 | +6.4 (+6.39%) | 111,630 |
3 Apr 2014 | INR | 101.5 | 103.4 | 99.7 | 100.2 | 100.2 | -1.55 (-1.52%) | 40,521 |
2 Apr 2014 | INR | 100 | 103 | 100 | 101.75 | 101.75 | +2.75 (+2.78%) | 38,447 |
1 Apr 2014 | INR | 100 | 103.25 | 97.7 | 99 | 99 | +0.65 (+0.66%) | 62,937 |
31 Mar 2014 | INR | 103.8 | 103.8 | 97.1 | 98.35 | 98.35 | +1.5 (+1.55%) | 57,686 |
28 Mar 2014 | INR | 96.25 | 97.65 | 96 | 96.85 | 96.85 | +0.6 (+0.62%) | 12,211 |
27 Mar 2014 | INR | 95.4 | 98 | 95.4 | 96.25 | 96.25 | +0.45 (+0.47%) | 29,701 |
26 Mar 2014 | INR | 95 | 99.65 | 95 | 95.8 | 95.8 | +0.4 (+0.42%) | 49,755 |
25 Mar 2014 | INR | 97 | 98.4 | 94.5 | 95.4 | 95.4 | -1.8 (-1.85%) | 17,600 |
24 Mar 2014 | INR | 101 | 102.85 | 95.85 | 97.2 | 97.2 | -4.35 (-4.28%) | 42,297 |
22 Mar 2014 | INR | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 0.0 (0.0%) | 0 |
21 Mar 2014 | INR | 103 | 104 | 99.8 | 101.55 | 101.55 | -0.4 (-0.39%) | 32,196 |