Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2014 | INR | 42.95 | 44.7 | 42 | 43 | 43 | +0.25 (+0.58%) | 582,077 |
11 Sep 2014 | INR | 41.5 | 44.2 | 41.3 | 42.75 | 42.75 | +1.65 (+4.01%) | 680,041 |
10 Sep 2014 | INR | 40.4 | 42.95 | 39.75 | 41.1 | 41.1 | +1 (+2.49%) | 600,691 |
9 Sep 2014 | INR | 41 | 41.15 | 39.6 | 40.1 | 40.1 | -0.95 (-2.31%) | 215,102 |
8 Sep 2014 | INR | 40.4 | 42 | 39.75 | 41.05 | 41.05 | +1.1 (+2.75%) | 292,008 |
5 Sep 2014 | INR | 39.2 | 41.3 | 39.2 | 39.95 | 39.95 | -0.3 (-0.75%) | 190,765 |
4 Sep 2014 | INR | 39 | 43.3 | 37.9 | 40.25 | 40.25 | +1.15 (+2.94%) | 693,076 |
3 Sep 2014 | INR | 39.4 | 39.9 | 38.8 | 39.1 | 39.1 | -0.35 (-0.89%) | 138,742 |
2 Sep 2014 | INR | 40 | 40.3 | 39 | 39.45 | 39.45 | +0.05 (+0.13%) | 126,119 |
1 Sep 2014 | INR | 39.1 | 40.25 | 39.1 | 39.4 | 39.4 | +0.6 (+1.55%) | 247,852 |
28 Aug 2014 | INR | 39 | 41.35 | 38.6 | 38.8 | 38.8 | +1.15 (+3.05%) | 423,145 |
27 Aug 2014 | INR | 38.5 | 38.9 | 37.25 | 37.65 | 37.65 | -0.45 (-1.18%) | 125,532 |
26 Aug 2014 | INR | 39.1 | 39.8 | 37.8 | 38.1 | 38.1 | -1 (-2.56%) | 204,262 |
25 Aug 2014 | INR | 39 | 39.6 | 38.6 | 39.1 | 39.1 | -0.4 (-1.01%) | 189,485 |
22 Aug 2014 | INR | 40.4 | 40.4 | 39 | 39.5 | 39.5 | -0.2 (-0.50%) | 180,081 |
21 Aug 2014 | INR | 40.5 | 41 | 39.4 | 39.7 | 39.7 | -0.95 (-2.34%) | 148,699 |
20 Aug 2014 | INR | 40.7 | 42.5 | 40 | 40.65 | 40.65 | +0.55 (+1.37%) | 271,361 |
19 Aug 2014 | INR | 39.2 | 40.8 | 38.5 | 40.1 | 40.1 | +1.5 (+3.89%) | 241,605 |
18 Aug 2014 | INR | 38.35 | 40.1 | 38.25 | 38.6 | 38.6 | +0.25 (+0.65%) | 184,725 |
14 Aug 2014 | INR | 37.6 | 39 | 37.6 | 38.35 | 38.35 | +0.4 (+1.05%) | 122,599 |
13 Aug 2014 | INR | 38.8 | 39.35 | 37.45 | 37.95 | 37.95 | -1.15 (-2.94%) | 148,026 |
12 Aug 2014 | INR | 39.35 | 40.3 | 38.5 | 39.1 | 39.1 | +0.3 (+0.77%) | 167,508 |
11 Aug 2014 | INR | 39.4 | 40.3 | 38.1 | 38.8 | 38.8 | -0.35 (-0.89%) | 91,177 |
8 Aug 2014 | INR | 40.5 | 40.5 | 38.65 | 39.15 | 39.15 | -1.6 (-3.93%) | 211,119 |
7 Aug 2014 | INR | 43.25 | 43.9 | 40.2 | 40.75 | 40.75 | -0.45 (-1.09%) | 897,873 |
6 Aug 2014 | INR | 40.3 | 42.4 | 40.25 | 41.2 | 41.2 | +1.45 (+3.65%) | 426,145 |
5 Aug 2014 | INR | 39.7 | 40.7 | 39.1 | 39.75 | 39.75 | -0.05 (-0.13%) | 561,550 |
4 Aug 2014 | INR | 39.55 | 40.7 | 38.8 | 39.8 | 39.8 | +0.4 (+1.02%) | 762,529 |
1 Aug 2014 | INR | 37.2 | 40.65 | 37.1 | 39.4 | 39.4 | +1.65 (+4.37%) | 1,174,951 |
31 Jul 2014 | INR | 39 | 39.4 | 37.05 | 37.75 | 37.75 | -0.6 (-1.56%) | 195,552 |