Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 1,850 | 1,871 | 1,801 | 1,813.85 | 60.4617 | -32.3 (-1.75%) | 9,519 |
10 Jun 2014 | INR | 1,906.35 | 1,906.35 | 1,835 | 1,846.15 | 61.5383 | -42.15 (-2.23%) | 10,309 |
9 Jun 2014 | INR | 1,849 | 1,915 | 1,849 | 1,888.3 | 62.9433 | +52.65 (+2.87%) | 15,923 |
6 Jun 2014 | INR | 1,805 | 1,861.8 | 1,805 | 1,835.65 | 61.1883 | +52.6 (+2.95%) | 71,310 |
5 Jun 2014 | INR | 1,739.5 | 1,804 | 1,734.8 | 1,783.05 | 59.435 | +52.1 (+3.01%) | 19,893 |
4 Jun 2014 | INR | 1,718 | 1,750 | 1,702.35 | 1,730.95 | 57.6983 | +18.8 (+1.10%) | 121,165 |
3 Jun 2014 | INR | 1,671.9 | 1,732.7 | 1,650 | 1,712.15 | 57.0717 | +40 (+2.39%) | 115,789 |
2 Jun 2014 | INR | 1,630.35 | 1,679 | 1,623.3 | 1,672.15 | 55.7383 | +60.7 (+3.77%) | 13,527 |
30 May 2014 | INR | 1,657 | 1,680 | 1,590 | 1,611.45 | 53.715 | +37.05 (+2.35%) | 145,807 |
29 May 2014 | INR | 1,615 | 1,615 | 1,573 | 1,574.4 | 52.48 | -14.3 (-0.90%) | 5,701 |
28 May 2014 | INR | 1,591 | 1,634 | 1,582.3 | 1,588.7 | 52.9567 | +11.2 (+0.71%) | 4,069 |
27 May 2014 | INR | 1,623 | 1,635.25 | 1,560 | 1,577.5 | 52.5833 | -39.7 (-2.45%) | 12,552 |
26 May 2014 | INR | 1,664 | 1,741.6 | 1,532 | 1,617.2 | 53.9067 | -25.05 (-1.53%) | 78,589 |
23 May 2014 | INR | 1,650 | 1,721.7 | 1,621 | 1,642.25 | 54.7417 | +65.25 (+4.14%) | 40,216 |
22 May 2014 | INR | 1,523.9 | 1,614 | 1,520.5 | 1,577 | 52.5667 | +67.2 (+4.45%) | 18,735 |
21 May 2014 | INR | 1,504 | 1,539.9 | 1,476 | 1,509.8 | 50.3267 | +5.25 (+0.35%) | 6,826 |
20 May 2014 | INR | 1,500 | 1,554.95 | 1,472.4 | 1,504.55 | 50.1517 | +46.2 (+3.17%) | 14,446 |
19 May 2014 | INR | 1,425 | 1,504.9 | 1,425 | 1,458.35 | 48.6117 | +36.25 (+2.55%) | 27,103 |
16 May 2014 | INR | 1,340 | 1,450 | 1,337 | 1,422.1 | 47.4033 | +90.8 (+6.82%) | 23,357 |
15 May 2014 | INR | 1,319 | 1,343.45 | 1,300 | 1,331.3 | 44.3767 | -7.55 (-0.56%) | 5,546 |
14 May 2014 | INR | 1,350 | 1,384.45 | 1,319 | 1,338.85 | 44.6283 | -4.35 (-0.32%) | 20,275 |
13 May 2014 | INR | 1,240 | 1,471.6 | 1,236.6 | 1,343.2 | 44.7733 | +105.15 (+8.49%) | 57,566 |
12 May 2014 | INR | 1,236.45 | 1,274.5 | 1,200 | 1,238.05 | 41.2683 | +11 (+0.90%) | 18,853 |
9 May 2014 | INR | 1,210 | 1,234 | 1,203.2 | 1,227.05 | 40.9017 | +19 (+1.57%) | 1,210 |
8 May 2014 | INR | 1,239.95 | 1,239.95 | 1,197 | 1,208.05 | 40.2683 | -11.45 (-0.94%) | 1,153 |
7 May 2014 | INR | 1,193.7 | 1,240 | 1,193.7 | 1,219.5 | 40.65 | -9 (-0.73%) | 2,640 |
6 May 2014 | INR | 1,218.1 | 1,234.95 | 1,218.1 | 1,228.5 | 40.95 | -6.15 (-0.50%) | 1,987 |
5 May 2014 | INR | 1,213 | 1,239.9 | 1,205.8 | 1,234.65 | 41.155 | +19.7 (+1.62%) | 8,960 |
2 May 2014 | INR | 1,214.2 | 1,231 | 1,210.05 | 1,214.95 | 40.4983 | +1.9 (+0.16%) | 1,558 |
30 Apr 2014 | INR | 1,246 | 1,258 | 1,180.25 | 1,213.05 | 40.435 | -31.85 (-2.56%) | 3,450 |