Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2014 | INR | 132 | 132 | 126 | 130.24 | 65.12 | +4.58 (+3.64%) | 9,834 |
25 Jul 2014 | INR | 131.1 | 131.86 | 123.78 | 125.66 | 62.83 | -8.3 (-6.20%) | 10,885 |
24 Jul 2014 | INR | 135 | 135.78 | 130.68 | 133.96 | 66.98 | -3.56 (-2.59%) | 8,431 |
23 Jul 2014 | INR | 135 | 138 | 132.76 | 137.52 | 68.76 | +0.26 (+0.19%) | 3,103 |
22 Jul 2014 | INR | 135 | 138.68 | 131.86 | 137.26 | 68.63 | -1.2 (-0.87%) | 5,317 |
21 Jul 2014 | INR | 128.66 | 139.5 | 128.66 | 138.46 | 69.23 | +10.8 (+8.46%) | 28,461 |
18 Jul 2014 | INR | 123.18 | 128.66 | 120.46 | 127.66 | 63.83 | +4.48 (+3.64%) | 22,061 |
17 Jul 2014 | INR | 127.36 | 127.36 | 121.68 | 123.18 | 61.59 | +1.38 (+1.13%) | 8,594 |
16 Jul 2014 | INR | 122.28 | 124.5 | 121.58 | 121.8 | 60.9 | +0.22 (+0.18%) | 2,343 |
15 Jul 2014 | INR | 124.88 | 124.88 | 120.78 | 121.58 | 60.79 | +1.28 (+1.06%) | 6,479 |
14 Jul 2014 | INR | 124.5 | 127.42 | 116.78 | 120.3 | 60.15 | -0.52 (-0.43%) | 4,506 |
11 Jul 2014 | INR | 136.72 | 136.72 | 117.38 | 120.82 | 60.41 | -12.08 (-9.09%) | 27,882 |
10 Jul 2014 | INR | 124.54 | 136.5 | 124.54 | 132.9 | 66.45 | +3.78 (+2.93%) | 5,746 |
9 Jul 2014 | INR | 127.68 | 132.68 | 126 | 129.12 | 64.56 | -3.94 (-2.96%) | 7,765 |
8 Jul 2014 | INR | 147 | 147 | 130.88 | 133.06 | 66.53 | -2.58 (-1.90%) | 98,109 |
7 Jul 2014 | INR | 135 | 139.5 | 133.54 | 135.64 | 67.82 | -3.34 (-2.40%) | 82,034 |
4 Jul 2014 | INR | 138.76 | 142.16 | 136.58 | 138.98 | 69.49 | -3.18 (-2.24%) | 204,754 |
3 Jul 2014 | INR | 141.76 | 145.5 | 139.5 | 142.16 | 71.08 | +1.42 (+1.01%) | 429,861 |
2 Jul 2014 | INR | 138 | 142.36 | 137.86 | 140.74 | 70.37 | +2.78 (+2.02%) | 457,879 |
1 Jul 2014 | INR | 137.92 | 140.78 | 136.58 | 137.96 | 68.98 | -0.5 (-0.36%) | 29,727 |
30 Jun 2014 | INR | 138.76 | 140.26 | 135.04 | 138.46 | 69.23 | +2.68 (+1.97%) | 47,503 |
27 Jun 2014 | INR | 130.5 | 136.5 | 127.54 | 135.78 | 67.89 | +4.9 (+3.74%) | 51,733 |
26 Jun 2014 | INR | 137.1 | 137.18 | 130.46 | 130.88 | 65.44 | -3.86 (-2.86%) | 16,114 |
25 Jun 2014 | INR | 122.26 | 136.88 | 121.58 | 134.74 | 67.37 | +15 (+12.53%) | 190,578 |
24 Jun 2014 | INR | 123.76 | 140.26 | 101.32 | 119.74 | 59.87 | -2.32 (-1.90%) | 330,941 |
23 Jun 2014 | INR | 116.26 | 122.82 | 110.26 | 122.06 | 61.03 | +5.06 (+4.32%) | 126,565 |
20 Jun 2014 | INR | 117 | 122.26 | 117 | 117 | 58.5 | -1.38 (-1.17%) | 16,407 |
19 Jun 2014 | INR | 120 | 123.76 | 117.76 | 118.38 | 59.19 | -0.88 (-0.74%) | 26,186 |
18 Jun 2014 | INR | 121.42 | 122.62 | 119.26 | 119.26 | 59.63 | -1.3 (-1.08%) | 5,258 |
17 Jun 2014 | INR | 119.92 | 121.12 | 116.1 | 120.56 | 60.28 | +3.56 (+3.04%) | 106,157 |