Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 3,099 | 3,255 | 3,099 | 3,178.75 | 3,178.75 | +111.55 (+3.64%) | 245,804 |
10 Jun 2014 | INR | 2,999 | 3,080.85 | 2,999 | 3,067.2 | 3,067.2 | +81.5 (+2.73%) | 75,393 |
9 Jun 2014 | INR | 3,010.1 | 3,015 | 2,978 | 2,985.7 | 2,985.7 | -14.1 (-0.47%) | 75,732 |
6 Jun 2014 | INR | 3,009 | 3,012.6 | 2,956.15 | 2,999.8 | 2,999.8 | -38.15 (-1.26%) | 150,464 |
5 Jun 2014 | INR | 2,993.25 | 3,063.2 | 2,967 | 3,037.95 | 3,037.95 | +44.25 (+1.48%) | 88,135 |
4 Jun 2014 | INR | 3,010 | 3,024.1 | 2,958.1 | 2,993.7 | 2,993.7 | -21.7 (-0.72%) | 75,276 |
3 Jun 2014 | INR | 3,002.25 | 3,036.1 | 2,975.65 | 3,015.4 | 3,015.4 | +21.9 (+0.73%) | 63,105 |
2 Jun 2014 | INR | 2,950 | 3,000 | 2,950 | 2,993.5 | 2,993.5 | +52 (+1.77%) | 97,615 |
30 May 2014 | INR | 2,945 | 2,955 | 2,894 | 2,941.5 | 2,941.5 | +17.2 (+0.59%) | 992,292 |
29 May 2014 | INR | 3,040 | 3,040 | 2,915 | 2,924.3 | 2,924.3 | -247.9 (-7.81%) | 404,405 |
28 May 2014 | INR | 3,130 | 3,188 | 3,123.45 | 3,172.2 | 3,172.2 | +38.3 (+1.22%) | 32,026 |
27 May 2014 | INR | 3,100 | 3,158 | 3,100 | 3,133.9 | 3,133.9 | +40.05 (+1.29%) | 46,491 |
26 May 2014 | INR | 3,085 | 3,108.8 | 3,054.2 | 3,093.85 | 3,093.85 | +27.35 (+0.89%) | 47,438 |
23 May 2014 | INR | 3,122 | 3,167.2 | 3,010 | 3,066.5 | 3,066.5 | -40.7 (-1.31%) | 74,411 |
22 May 2014 | INR | 3,155.5 | 3,173.65 | 3,083.05 | 3,107.2 | 3,107.2 | -43.45 (-1.38%) | 51,037 |
21 May 2014 | INR | 3,117 | 3,157.9 | 3,097.3 | 3,150.65 | 3,150.65 | +31.6 (+1.01%) | 33,985 |
20 May 2014 | INR | 3,053.1 | 3,133 | 3,039.35 | 3,119.05 | 3,119.05 | +96.3 (+3.19%) | 59,436 |
19 May 2014 | INR | 3,201 | 3,201 | 3,005 | 3,022.75 | 3,022.75 | -155.1 (-4.88%) | 226,240 |
16 May 2014 | INR | 3,275 | 3,337.4 | 3,061.15 | 3,177.85 | 3,177.85 | -92.55 (-2.83%) | 122,442 |
15 May 2014 | INR | 3,245.25 | 3,285 | 3,211.9 | 3,270.4 | 3,270.4 | +23.5 (+0.72%) | 43,958 |
14 May 2014 | INR | 3,235 | 3,261.3 | 3,218 | 3,246.9 | 3,246.9 | -18.6 (-0.57%) | 33,752 |
13 May 2014 | INR | 3,180.05 | 3,285 | 3,180.05 | 3,265.5 | 3,265.5 | +87.6 (+2.76%) | 74,369 |
12 May 2014 | INR | 3,120 | 3,190.05 | 3,104.9 | 3,177.9 | 3,177.9 | +72.5 (+2.33%) | 101,784 |
9 May 2014 | INR | 3,062.95 | 3,120 | 3,055.35 | 3,105.4 | 3,105.4 | +42.45 (+1.39%) | 41,593 |
8 May 2014 | INR | 3,070 | 3,088 | 3,046.5 | 3,062.95 | 3,062.95 | -1.5 (-0.05%) | 50,410 |
7 May 2014 | INR | 3,151 | 3,165 | 3,051.65 | 3,064.45 | 3,064.45 | -99.7 (-3.15%) | 103,505 |
6 May 2014 | INR | 3,175.5 | 3,182.1 | 3,154 | 3,164.15 | 3,164.15 | -12 (-0.38%) | 22,447 |
5 May 2014 | INR | 3,190 | 3,231.45 | 3,171.1 | 3,176.15 | 3,176.15 | -43.65 (-1.36%) | 25,849 |
2 May 2014 | INR | 3,182.5 | 3,244.25 | 3,182.5 | 3,219.8 | 3,219.8 | +42.6 (+1.34%) | 28,805 |
30 Apr 2014 | INR | 3,182.75 | 3,191 | 3,169.2 | 3,177.2 | 3,177.2 | -1.4 (-0.04%) | 253,484 |