Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | INR | 2,247.4 | 2,298 | 2,241.6 | 2,280.25 | 456.05 | +43.35 (+1.94%) | 2,250 |
23 Jul 2014 | INR | 2,233.3 | 2,265 | 2,219.9 | 2,236.9 | 447.38 | -4.55 (-0.20%) | 1,938 |
22 Jul 2014 | INR | 2,173.15 | 2,244 | 2,170 | 2,241.45 | 448.29 | +60.65 (+2.78%) | 1,680 |
21 Jul 2014 | INR | 2,196.9 | 2,214.95 | 2,160 | 2,180.8 | 436.16 | -7.2 (-0.33%) | 751 |
18 Jul 2014 | INR | 2,210 | 2,210 | 2,156 | 2,188 | 437.6 | -3.15 (-0.14%) | 53,965 |
17 Jul 2014 | INR | 2,220 | 2,225 | 2,185.05 | 2,191.15 | 438.23 | +4.45 (+0.20%) | 6,585 |
16 Jul 2014 | INR | 2,200 | 2,230 | 2,175 | 2,186.7 | 437.34 | +2.05 (+0.09%) | 4,872 |
15 Jul 2014 | INR | 2,150 | 2,214.9 | 2,150 | 2,184.65 | 436.93 | +49.95 (+2.34%) | 1,538 |
14 Jul 2014 | INR | 2,149 | 2,214.95 | 2,123.6 | 2,134.7 | 426.94 | +12.6 (+0.59%) | 1,539 |
11 Jul 2014 | INR | 2,210 | 2,235 | 2,101 | 2,122.1 | 424.42 | -79.95 (-3.63%) | 1,049 |
10 Jul 2014 | INR | 2,180 | 2,247 | 2,072.05 | 2,202.05 | 440.41 | +18.5 (+0.85%) | 4,805 |
9 Jul 2014 | INR | 2,150.05 | 2,284 | 2,130.95 | 2,183.55 | 436.71 | +40.45 (+1.89%) | 3,826 |
8 Jul 2014 | INR | 2,240 | 2,255 | 2,130 | 2,143.1 | 428.62 | -77.3 (-3.48%) | 3,193 |
7 Jul 2014 | INR | 2,300 | 2,370 | 2,205.3 | 2,220.4 | 444.08 | -68.6 (-3.00%) | 7,141 |
4 Jul 2014 | INR | 2,150.9 | 2,325 | 2,150.9 | 2,289 | 457.8 | +120.6 (+5.56%) | 7,424 |
3 Jul 2014 | INR | 2,086 | 2,189.9 | 2,086 | 2,168.4 | 433.68 | +62.2 (+2.95%) | 809 |
2 Jul 2014 | INR | 2,008.55 | 2,115 | 2,008.55 | 2,106.2 | 421.24 | +97.4 (+4.85%) | 5,397 |
1 Jul 2014 | INR | 2,049 | 2,049 | 1,999 | 2,008.8 | 401.76 | +7.75 (+0.39%) | 1,452 |
30 Jun 2014 | INR | 2,012.1 | 2,020 | 1,995 | 2,001.05 | 400.21 | +3.8 (+0.19%) | 2,107 |
27 Jun 2014 | INR | 2,001.3 | 2,025 | 1,988.2 | 1,997.25 | 399.45 | -4.05 (-0.20%) | 13,987 |
26 Jun 2014 | INR | 2,094.9 | 2,094.9 | 1,995.1 | 2,001.3 | 400.26 | -7 (-0.35%) | 2,161 |
25 Jun 2014 | INR | 2,046.4 | 2,050 | 1,970 | 2,008.3 | 401.66 | -21.25 (-1.05%) | 19,539 |
24 Jun 2014 | INR | 2,064 | 2,074.2 | 2,025 | 2,029.55 | 405.91 | -31.3 (-1.52%) | 853 |
23 Jun 2014 | INR | 2,051.9 | 2,088.85 | 2,045.25 | 2,060.85 | 412.17 | -3 (-0.15%) | 1,129 |
20 Jun 2014 | INR | 2,080 | 2,100 | 2,052.05 | 2,063.85 | 412.77 | -33.7 (-1.61%) | 1,047 |
19 Jun 2014 | INR | 2,132.2 | 2,136.35 | 2,070 | 2,097.55 | 419.51 | -20.55 (-0.97%) | 1,179 |
18 Jun 2014 | INR | 1,987.7 | 2,160 | 1,982.65 | 2,118.1 | 423.62 | +151.3 (+7.69%) | 2,280 |
17 Jun 2014 | INR | 2,000 | 2,000 | 1,910 | 1,966.8 | 393.36 | -17.9 (-0.90%) | 3,107 |
16 Jun 2014 | INR | 2,069.3 | 2,070 | 1,975.5 | 1,984.7 | 396.94 | -44.95 (-2.21%) | 2,649 |
13 Jun 2014 | INR | 2,064 | 2,085 | 2,001 | 2,029.65 | 405.93 | -26.3 (-1.28%) | 6,861 |