Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | INR | 40.05 | 40.3 | 39.55 | 39.8 | 39.8 | -0.15 (-0.38%) | 882,298 |
19 Mar 2014 | INR | 39.6 | 40.25 | 39.3 | 39.95 | 39.95 | +0.75 (+1.91%) | 1,731,267 |
18 Mar 2014 | INR | 38.8 | 40 | 38.5 | 39.2 | 39.2 | +0.7 (+1.82%) | 1,794,864 |
14 Mar 2014 | INR | 37.6 | 39.4 | 36.9 | 38.5 | 38.5 | +0.5 (+1.32%) | 2,192,019 |
13 Mar 2014 | INR | 37.85 | 38.4 | 37.25 | 38 | 38 | +0.3 (+0.80%) | 1,029,130 |
12 Mar 2014 | INR | 38.2 | 38.6 | 37.4 | 37.7 | 37.7 | -0.6 (-1.57%) | 725,546 |
11 Mar 2014 | INR | 38.5 | 39.9 | 38.1 | 38.3 | 38.3 | +0.35 (+0.92%) | 2,071,022 |
10 Mar 2014 | INR | 36.85 | 38.1 | 36.55 | 37.95 | 37.95 | +0.95 (+2.57%) | 1,046,146 |
7 Mar 2014 | INR | 37.05 | 37.8 | 36.55 | 37 | 37 | +0.2 (+0.54%) | 1,004,231 |
6 Mar 2014 | INR | 36.6 | 37.5 | 36.5 | 36.8 | 36.8 | +0.1 (+0.27%) | 732,291 |
5 Mar 2014 | INR | 37.3 | 37.4 | 35.85 | 36.7 | 36.7 | -0.15 (-0.41%) | 1,444,416 |
4 Mar 2014 | INR | 35.3 | 37.2 | 35.3 | 36.85 | 36.85 | +1.65 (+4.69%) | 2,860,839 |
3 Mar 2014 | INR | 34.2 | 35.4 | 34.1 | 35.2 | 35.2 | +1 (+2.92%) | 1,951,897 |
28 Feb 2014 | INR | 34.5 | 34.85 | 34.05 | 34.2 | 34.2 | -0.25 (-0.73%) | 606,137 |
26 Feb 2014 | INR | 34.6 | 34.9 | 34.2 | 34.45 | 34.45 | -0.1 (-0.29%) | 598,243 |
25 Feb 2014 | INR | 35.2 | 35.3 | 33.9 | 34.55 | 34.55 | -0.35 (-1.00%) | 896,153 |
24 Feb 2014 | INR | 34.5 | 35.15 | 33.9 | 34.9 | 34.9 | +0.3 (+0.87%) | 1,104,634 |
21 Feb 2014 | INR | 33.75 | 34.75 | 33.7 | 34.6 | 34.6 | +1.1 (+3.28%) | 1,441,861 |
20 Feb 2014 | INR | 33 | 33.7 | 32.8 | 33.5 | 33.5 | +0.25 (+0.75%) | 1,291,359 |
19 Feb 2014 | INR | 33 | 33.35 | 32.65 | 33.25 | 33.25 | +0.4 (+1.22%) | 883,788 |
18 Feb 2014 | INR | 32.6 | 33.2 | 32.3 | 32.85 | 32.85 | +0.25 (+0.77%) | 732,174 |
17 Feb 2014 | INR | 32.85 | 32.85 | 32.25 | 32.6 | 32.6 | -0.05 (-0.15%) | 920,182 |
14 Feb 2014 | INR | 32.45 | 33.2 | 32 | 32.65 | 32.65 | +0.35 (+1.08%) | 1,317,696 |
13 Feb 2014 | INR | 32.3 | 32.5 | 31.95 | 32.3 | 32.3 | -0.05 (-0.15%) | 1,439,921 |
12 Feb 2014 | INR | 32.2 | 32.6 | 31.95 | 32.35 | 32.35 | +0.4 (+1.25%) | 1,338,381 |
11 Feb 2014 | INR | 32.5 | 32.5 | 31.95 | 31.95 | 31.95 | -0.4 (-1.24%) | 872,965 |
10 Feb 2014 | INR | 32.25 | 32.65 | 31.7 | 32.35 | 32.35 | +0.4 (+1.25%) | 1,772,629 |
7 Feb 2014 | INR | 32.25 | 32.9 | 31.75 | 31.95 | 31.95 | -0.05 (-0.16%) | 2,672,551 |
6 Feb 2014 | INR | 31.8 | 32.6 | 31.55 | 32 | 32 | +0.5 (+1.59%) | 1,629,036 |
5 Feb 2014 | INR | 31.2 | 31.9 | 30.8 | 31.5 | 31.5 | +0.2 (+0.64%) | 1,545,714 |