Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2014 | INR | 996 | 997 | 978.1 | 980.5 | 980.5 | +0.2 (+0.02%) | 308 |
21 Jul 2014 | INR | 1,014 | 1,014 | 978.55 | 980.3 | 980.3 | -9.7 (-0.98%) | 422 |
18 Jul 2014 | INR | 990 | 990 | 980 | 990 | 990 | -8 (-0.80%) | 263 |
17 Jul 2014 | INR | 998 | 998 | 998 | 998 | 998 | -2.1 (-0.21%) | 50 |
16 Jul 2014 | INR | 991.2 | 1,008.95 | 991.2 | 1,000.1 | 1,000.1 | +4.1 (+0.41%) | 798 |
15 Jul 2014 | INR | 999 | 1,019 | 975 | 996 | 996 | 0.0 (0.0%) | 324 |
14 Jul 2014 | INR | 1,020 | 1,020 | 975 | 996 | 996 | +6.5 (+0.66%) | 214 |
11 Jul 2014 | INR | 1,031 | 1,031 | 979 | 989.5 | 989.5 | -52.2 (-5.01%) | 115 |
10 Jul 2014 | INR | 1,040 | 1,074.9 | 1,000 | 1,041.7 | 1,041.7 | -9.9 (-0.94%) | 873 |
9 Jul 2014 | INR | 1,049.95 | 1,063 | 1,040.05 | 1,051.6 | 1,051.6 | +21 (+2.04%) | 191 |
8 Jul 2014 | INR | 1,050 | 1,050 | 1,030.6 | 1,030.6 | 1,030.6 | -19.4 (-1.85%) | 42 |
7 Jul 2014 | INR | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | +9.6 (+0.92%) | 91 |
4 Jul 2014 | INR | 1,076.55 | 1,076.65 | 1,040.4 | 1,040.4 | 1,040.4 | +0.4 (+0.04%) | 332 |
3 Jul 2014 | INR | 1,041 | 1,090 | 1,040 | 1,040 | 1,040 | -29.45 (-2.75%) | 101 |
2 Jul 2014 | INR | 1,084.9 | 1,092.95 | 1,064 | 1,069.45 | 1,069.45 | -16.2 (-1.49%) | 609 |
1 Jul 2014 | INR | 1,040 | 1,144 | 1,030 | 1,085.65 | 1,085.65 | +45.1 (+4.33%) | 605 |
30 Jun 2014 | INR | 1,040 | 1,080 | 1,030 | 1,040.55 | 1,040.55 | -36.8 (-3.42%) | 997 |
27 Jun 2014 | INR | 1,115 | 1,115 | 1,075 | 1,077.35 | 1,077.35 | -17.65 (-1.61%) | 200 |
26 Jun 2014 | INR | 1,085.15 | 1,114.95 | 1,085.1 | 1,095 | 1,095 | -29.9 (-2.66%) | 263 |
25 Jun 2014 | INR | 1,150 | 1,150 | 1,090 | 1,124.9 | 1,124.9 | -10.2 (-0.90%) | 329 |
24 Jun 2014 | INR | 1,150 | 1,210 | 1,121.05 | 1,135.1 | 1,135.1 | -2 (-0.18%) | 1,131 |
23 Jun 2014 | INR | 1,033 | 1,197 | 1,033 | 1,137.1 | 1,137.1 | +79.5 (+7.52%) | 1,885 |
20 Jun 2014 | INR | 1,020.2 | 1,074.8 | 1,020.2 | 1,057.6 | 1,057.6 | +17.6 (+1.69%) | 435 |
19 Jun 2014 | INR | 1,020 | 1,040 | 1,020 | 1,040 | 1,040 | +20 (+1.96%) | 226 |
18 Jun 2014 | INR | 1,020 | 1,049 | 1,020 | 1,020 | 1,020 | +5.9 (+0.58%) | 199 |
17 Jun 2014 | INR | 1,024.95 | 1,028 | 1,000 | 1,014.1 | 1,014.1 | -31.4 (-3.00%) | 498 |
16 Jun 2014 | INR | 1,025 | 1,045.95 | 1,025 | 1,045.5 | 1,045.5 | -4.5 (-0.43%) | 13 |
13 Jun 2014 | INR | 1,051 | 1,115.9 | 1,020 | 1,050 | 1,050 | -10 (-0.94%) | 261 |
12 Jun 2014 | INR | 1,115 | 1,115 | 1,050 | 1,060 | 1,060 | -54.95 (-4.93%) | 578 |
11 Jun 2014 | INR | 1,050 | 1,155 | 1,035 | 1,114.95 | 1,114.95 | +9.35 (+0.85%) | 1,361 |