Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | INR | 56.95 | 56.95 | 53.38 | 55.47 | 55.47 | +1.44 (+2.67%) | 18,600 |
19 Mar 2014 | INR | 55.75 | 57 | 53.55 | 54.03 | 54.03 | -2.12 (-3.78%) | 29,812 |
18 Mar 2014 | INR | 54.5 | 56.4 | 53.53 | 56.15 | 56.15 | +0.9 (+1.63%) | 37,982 |
14 Mar 2014 | INR | 54.15 | 57.25 | 53.08 | 55.25 | 55.25 | +0.9 (+1.66%) | 3,210 |
13 Mar 2014 | INR | 56.78 | 56.78 | 54 | 54.35 | 54.35 | -2.18 (-3.86%) | 9,096 |
12 Mar 2014 | INR | 59.92 | 59.95 | 55.25 | 56.53 | 56.53 | -2.72 (-4.59%) | 18,920 |
11 Mar 2014 | INR | 59.97 | 60.5 | 58.65 | 59.25 | 59.25 | -0.67 (-1.12%) | 3,806 |
10 Mar 2014 | INR | 59.42 | 60.25 | 59 | 59.92 | 59.92 | +1.17 (+1.99%) | 41,968 |
7 Mar 2014 | INR | 59.92 | 61.5 | 58.53 | 58.75 | 58.75 | -0.38 (-0.64%) | 12,256 |
6 Mar 2014 | INR | 59.22 | 60.67 | 58.15 | 59.13 | 59.13 | -0.27 (-0.45%) | 7,666 |
5 Mar 2014 | INR | 59 | 63.22 | 58.35 | 59.4 | 59.4 | +0.48 (+0.81%) | 24,788 |
4 Mar 2014 | INR | 59 | 59.05 | 57.78 | 58.92 | 58.92 | +0.5 (+0.86%) | 41,040 |
3 Mar 2014 | INR | 58.75 | 59.45 | 57.75 | 58.42 | 58.42 | +0.42 (+0.72%) | 2,784 |
28 Feb 2014 | INR | 58.63 | 58.75 | 57.75 | 58 | 58 | -0.3 (-0.51%) | 4,202 |
26 Feb 2014 | INR | 58.95 | 59.25 | 57.8 | 58.3 | 58.3 | -0.42 (-0.72%) | 3,584 |
25 Feb 2014 | INR | 58.9 | 58.9 | 57.78 | 58.72 | 58.72 | -0.18 (-0.31%) | 43,390 |
24 Feb 2014 | INR | 59 | 59 | 57.75 | 58.9 | 58.9 | -0.4 (-0.67%) | 23,386 |
21 Feb 2014 | INR | 59 | 60 | 58.38 | 59.3 | 59.3 | +0.55 (+0.94%) | 192,936 |
20 Feb 2014 | INR | 58.95 | 58.95 | 57.75 | 58.75 | 58.75 | +0.05 (+0.09%) | 3,038 |
19 Feb 2014 | INR | 59 | 59.88 | 57.5 | 58.7 | 58.7 | -0.7 (-1.18%) | 5,998 |
18 Feb 2014 | INR | 59.88 | 60.22 | 58.35 | 59.4 | 59.4 | -0.07 (-0.12%) | 8,380 |
17 Feb 2014 | INR | 59 | 59.95 | 57.78 | 59.47 | 59.47 | +0.09 (+0.15%) | 6,946 |
14 Feb 2014 | INR | 59.25 | 62.15 | 57.5 | 59.38 | 59.38 | +0.66 (+1.12%) | 8,948 |
13 Feb 2014 | INR | 58.55 | 59 | 56.13 | 58.72 | 58.72 | -0.16 (-0.27%) | 5,960 |
12 Feb 2014 | INR | 58.5 | 59.45 | 57 | 58.88 | 58.88 | -0.32 (-0.54%) | 30,924 |
11 Feb 2014 | INR | 59 | 63.3 | 58 | 59.2 | 59.2 | +0.6 (+1.02%) | 57,872 |
10 Feb 2014 | INR | 59.95 | 60 | 58.42 | 58.6 | 58.6 | -0.55 (-0.93%) | 8,108 |
7 Feb 2014 | INR | 59.9 | 59.9 | 58.5 | 59.15 | 59.15 | +0.68 (+1.16%) | 5,378 |
6 Feb 2014 | INR | 58.58 | 59.92 | 58.08 | 58.47 | 58.47 | -0.38 (-0.65%) | 19,816 |
5 Feb 2014 | INR | 58.78 | 59.22 | 57.05 | 58.85 | 58.85 | -0.05 (-0.08%) | 2,580 |