Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2014 | INR | 87.5 | 93.4 | 86.55 | 88.25 | 88.25 | +0.4 (+0.46%) | 45,059 |
8 Jul 2014 | INR | 96 | 96.65 | 86.5 | 87.85 | 87.85 | -8.15 (-8.49%) | 53,859 |
7 Jul 2014 | INR | 92.05 | 103.5 | 90.5 | 96 | 96 | +4.65 (+5.09%) | 225,184 |
4 Jul 2014 | INR | 93 | 93.4 | 90.5 | 91.35 | 91.35 | -0.3 (-0.33%) | 23,051 |
3 Jul 2014 | INR | 92.05 | 93.75 | 91 | 91.65 | 91.65 | -0.35 (-0.38%) | 13,270 |
2 Jul 2014 | INR | 90.5 | 93.5 | 90.5 | 92 | 92 | +0.9 (+0.99%) | 25,659 |
1 Jul 2014 | INR | 90.5 | 93.2 | 90.5 | 91.1 | 91.1 | +0.9 (+1.00%) | 21,792 |
30 Jun 2014 | INR | 93 | 93 | 89.25 | 90.2 | 90.2 | +0.4 (+0.45%) | 17,961 |
27 Jun 2014 | INR | 91.05 | 93.2 | 88.5 | 89.8 | 89.8 | -1.3 (-1.43%) | 23,041 |
26 Jun 2014 | INR | 93.65 | 94.95 | 90.55 | 91.1 | 91.1 | -3.3 (-3.50%) | 39,694 |
25 Jun 2014 | INR | 93.5 | 96.75 | 93 | 94.4 | 94.4 | +2.1 (+2.28%) | 31,370 |
24 Jun 2014 | INR | 93.3 | 95 | 92 | 92.3 | 92.3 | -0.1 (-0.11%) | 33,052 |
23 Jun 2014 | INR | 94.5 | 95.7 | 91.6 | 92.4 | 92.4 | -1.9 (-2.01%) | 32,877 |
20 Jun 2014 | INR | 94 | 98.4 | 93.25 | 94.3 | 94.3 | +1 (+1.07%) | 229,572 |
19 Jun 2014 | INR | 89.15 | 94.95 | 87.5 | 93.3 | 93.3 | +3.85 (+4.30%) | 108,104 |
18 Jun 2014 | INR | 87.7 | 94.6 | 87.5 | 89.45 | 89.45 | +1.8 (+2.05%) | 146,748 |
17 Jun 2014 | INR | 83.25 | 89 | 81.5 | 87.65 | 87.65 | +4.45 (+5.35%) | 44,327 |
16 Jun 2014 | INR | 83.6 | 86.05 | 80.5 | 83.2 | 83.2 | -1.3 (-1.54%) | 32,811 |
13 Jun 2014 | INR | 90 | 91.7 | 83.55 | 84.5 | 84.5 | -5.3 (-5.90%) | 27,257 |
12 Jun 2014 | INR | 92 | 92 | 88.5 | 89.8 | 89.8 | +0.1 (+0.11%) | 18,854 |
11 Jun 2014 | INR | 90.5 | 94.8 | 89 | 89.7 | 89.7 | +0.7 (+0.79%) | 70,770 |
10 Jun 2014 | INR | 90.35 | 91.85 | 88.25 | 89 | 89 | -0.95 (-1.06%) | 22,464 |
9 Jun 2014 | INR | 89 | 93 | 88.4 | 89.95 | 89.95 | +0.35 (+0.39%) | 43,186 |
6 Jun 2014 | INR | 89.4 | 93.2 | 88.05 | 89.6 | 89.6 | +0.9 (+1.01%) | 62,272 |
5 Jun 2014 | INR | 84.7 | 94.5 | 84.25 | 88.7 | 88.7 | +4.7 (+5.60%) | 310,049 |
4 Jun 2014 | INR | 81.45 | 86 | 79.55 | 84 | 84 | +2.75 (+3.38%) | 45,422 |
3 Jun 2014 | INR | 80 | 81.6 | 79.75 | 81.25 | 81.25 | +0.8 (+0.99%) | 6,341 |
2 Jun 2014 | INR | 79.9 | 83.2 | 79.6 | 80.45 | 80.45 | +0.85 (+1.07%) | 24,835 |
30 May 2014 | INR | 80.5 | 81.75 | 78.3 | 79.6 | 79.6 | -1.1 (-1.36%) | 6,606 |
29 May 2014 | INR | 80.75 | 83.25 | 80.1 | 80.7 | 80.7 | -0.15 (-0.19%) | 6,806 |