Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | INR | 2,866.6 | 2,930.9 | 2,786 | 2,809.6 | 93.6533 | -31.65 (-1.11%) | 30,923 |
9 Dec 2014 | INR | 2,839 | 2,973 | 2,805 | 2,841.25 | 94.7083 | +29.25 (+1.04%) | 48,909 |
8 Dec 2014 | INR | 2,875 | 2,958 | 2,782.3 | 2,812 | 93.7333 | -85.2 (-2.94%) | 54,308 |
5 Dec 2014 | INR | 2,919 | 3,140 | 2,840 | 2,897.2 | 96.5733 | -32.5 (-1.11%) | 98,264 |
4 Dec 2014 | INR | 2,660 | 2,975 | 2,630.2 | 2,929.7 | 97.6567 | +299.4 (+11.38%) | 149,597 |
3 Dec 2014 | INR | 2,552.1 | 2,690 | 2,552.1 | 2,630.3 | 87.6767 | +117.4 (+4.67%) | 63,401 |
2 Dec 2014 | INR | 2,324.75 | 2,545.05 | 2,305.15 | 2,512.9 | 83.7633 | +209.6 (+9.10%) | 134,450 |
1 Dec 2014 | INR | 2,320 | 2,335 | 2,289.5 | 2,303.3 | 76.7767 | -7.65 (-0.33%) | 3,695 |
28 Nov 2014 | INR | 2,312 | 2,332 | 2,304.05 | 2,310.95 | 77.0317 | +14.35 (+0.62%) | 7,796 |
27 Nov 2014 | INR | 2,297 | 2,335 | 2,289.3 | 2,296.6 | 76.5533 | -5.8 (-0.25%) | 31,715 |
26 Nov 2014 | INR | 2,280 | 2,312 | 2,265.15 | 2,302.4 | 76.7467 | +29.55 (+1.30%) | 69,847 |
25 Nov 2014 | INR | 2,327 | 2,328 | 2,250 | 2,272.85 | 75.7617 | -34.55 (-1.50%) | 55,804 |
24 Nov 2014 | INR | 2,182 | 2,333.95 | 2,182 | 2,307.4 | 76.9133 | +121.4 (+5.55%) | 79,165 |
21 Nov 2014 | INR | 2,190 | 2,237 | 2,181 | 2,186 | 72.8667 | -12.7 (-0.58%) | 9,650 |
20 Nov 2014 | INR | 2,236.3 | 2,264 | 2,188.05 | 2,198.7 | 73.29 | -44.8 (-2.00%) | 10,489 |
19 Nov 2014 | INR | 2,270 | 2,292 | 2,220.05 | 2,243.5 | 74.7833 | -15.35 (-0.68%) | 10,636 |
18 Nov 2014 | INR | 2,290 | 2,330 | 2,248.05 | 2,258.85 | 75.295 | -16.15 (-0.71%) | 7,993 |
17 Nov 2014 | INR | 2,255 | 2,297 | 2,243 | 2,275 | 75.8333 | +25.85 (+1.15%) | 8,660 |
14 Nov 2014 | INR | 2,280 | 2,309 | 2,225.65 | 2,249.15 | 74.9717 | -20.5 (-0.90%) | 7,521 |
13 Nov 2014 | INR | 2,325 | 2,333.7 | 2,250 | 2,269.65 | 75.655 | -45.3 (-1.96%) | 11,411 |
12 Nov 2014 | INR | 2,300 | 2,374.85 | 2,280 | 2,314.95 | 77.165 | +20.9 (+0.91%) | 21,659 |
11 Nov 2014 | INR | 2,280 | 2,350 | 2,280 | 2,294.05 | 76.4683 | +19.15 (+0.84%) | 13,279 |
10 Nov 2014 | INR | 2,260 | 2,364.75 | 2,257.85 | 2,274.9 | 75.83 | +43.35 (+1.94%) | 55,821 |
7 Nov 2014 | INR | 2,080 | 2,266 | 2,077 | 2,231.55 | 74.385 | +165.35 (+8.00%) | 89,425 |
5 Nov 2014 | INR | 2,100 | 2,123.75 | 2,050 | 2,066.2 | 68.8733 | -23.85 (-1.14%) | 4,771 |
3 Nov 2014 | INR | 2,089 | 2,108.1 | 2,075 | 2,090.05 | 69.6683 | +12.7 (+0.61%) | 5,463 |
31 Oct 2014 | INR | 2,050 | 2,090 | 2,042.5 | 2,077.35 | 69.245 | +36.65 (+1.80%) | 9,015 |
30 Oct 2014 | INR | 2,037.4 | 2,065.85 | 2,032 | 2,040.7 | 68.0233 | -2.25 (-0.11%) | 3,607 |
29 Oct 2014 | INR | 2,068 | 2,069.25 | 2,020 | 2,042.95 | 68.0983 | -4.7 (-0.23%) | 4,876 |
28 Oct 2014 | INR | 2,078.85 | 2,112.95 | 2,040.25 | 2,047.65 | 68.255 | -17.6 (-0.85%) | 10,454 |