Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | INR | 3,870 | 3,922.45 | 3,778 | 3,787.7 | 3,787.7 | -60.25 (-1.57%) | 971 |
22 Jul 2014 | INR | 3,895 | 3,999 | 3,800 | 3,847.95 | 3,847.95 | -6.45 (-0.17%) | 2,655 |
21 Jul 2014 | INR | 3,942.6 | 3,980 | 3,845 | 3,854.4 | 3,854.4 | -58.75 (-1.50%) | 1,458 |
18 Jul 2014 | INR | 3,940 | 3,940 | 3,890.5 | 3,913.15 | 3,913.15 | -21.65 (-0.55%) | 439 |
17 Jul 2014 | INR | 3,900 | 3,960 | 3,878 | 3,934.8 | 3,934.8 | +38.4 (+0.99%) | 1,362 |
16 Jul 2014 | INR | 3,902 | 3,934 | 3,871 | 3,896.4 | 3,896.4 | -0.35 (-0.01%) | 594 |
15 Jul 2014 | INR | 3,918.7 | 3,961.7 | 3,874.7 | 3,896.75 | 3,896.75 | +17.45 (+0.45%) | 1,175 |
14 Jul 2014 | INR | 3,740 | 3,979.9 | 3,662 | 3,879.3 | 3,879.3 | +135.85 (+3.63%) | 2,106 |
11 Jul 2014 | INR | 3,813.9 | 3,813.9 | 3,683.55 | 3,743.45 | 3,743.45 | -70.15 (-1.84%) | 1,082 |
10 Jul 2014 | INR | 3,841.8 | 3,894.35 | 3,735.2 | 3,813.6 | 3,813.6 | +13.3 (+0.35%) | 1,038 |
9 Jul 2014 | INR | 3,830 | 3,839.3 | 3,721 | 3,800.3 | 3,800.3 | -50.7 (-1.32%) | 1,779 |
8 Jul 2014 | INR | 3,950 | 3,950 | 3,791 | 3,851 | 3,851 | -59.7 (-1.53%) | 1,852 |
7 Jul 2014 | INR | 3,947.35 | 3,991.85 | 3,900 | 3,910.7 | 3,910.7 | -63.65 (-1.60%) | 962 |
4 Jul 2014 | INR | 3,955 | 4,018.9 | 3,863.05 | 3,974.35 | 3,974.35 | +36.95 (+0.94%) | 52,461 |
3 Jul 2014 | INR | 3,925 | 3,950 | 3,917 | 3,937.4 | 3,937.4 | +86.45 (+2.24%) | 936 |
2 Jul 2014 | INR | 3,842.5 | 3,879.55 | 3,795.95 | 3,850.95 | 3,850.95 | +41.25 (+1.08%) | 2,120 |
1 Jul 2014 | INR | 3,771.45 | 3,868.9 | 3,760 | 3,809.7 | 3,809.7 | +58.3 (+1.55%) | 3,053 |
30 Jun 2014 | INR | 3,689.4 | 3,770 | 3,664.4 | 3,751.4 | 3,751.4 | +108.45 (+2.98%) | 2,586 |
27 Jun 2014 | INR | 3,600 | 3,688.7 | 3,600 | 3,642.95 | 3,642.95 | +56.95 (+1.59%) | 3,157 |
26 Jun 2014 | INR | 3,643 | 3,675 | 3,569.9 | 3,586 | 3,586 | -66.15 (-1.81%) | 1,363 |
25 Jun 2014 | INR | 3,567.05 | 3,700 | 3,509.1 | 3,652.15 | 3,652.15 | +117.85 (+3.33%) | 1,903 |
24 Jun 2014 | INR | 3,583.55 | 3,583.55 | 3,510.9 | 3,534.3 | 3,534.3 | +12.1 (+0.34%) | 801 |
23 Jun 2014 | INR | 3,548.3 | 3,589.9 | 3,485 | 3,522.2 | 3,522.2 | -45.9 (-1.29%) | 1,103 |
20 Jun 2014 | INR | 3,598.4 | 3,667.1 | 3,550 | 3,568.1 | 3,568.1 | -6.45 (-0.18%) | 2,319 |
19 Jun 2014 | INR | 3,558.65 | 3,587.25 | 3,539 | 3,574.55 | 3,574.55 | +15.9 (+0.45%) | 1,242 |
18 Jun 2014 | INR | 3,562.6 | 3,635 | 3,524.7 | 3,558.65 | 3,558.65 | -20.85 (-0.58%) | 50,900 |
17 Jun 2014 | INR | 3,625 | 3,686.75 | 3,560 | 3,579.5 | 3,579.5 | -23.2 (-0.64%) | 1,066 |
16 Jun 2014 | INR | 3,715 | 3,715 | 3,576 | 3,602.7 | 3,602.7 | -82.35 (-2.23%) | 858 |
13 Jun 2014 | INR | 3,700 | 3,755.5 | 3,641.2 | 3,685.05 | 3,685.05 | +16.15 (+0.44%) | 5,649 |
12 Jun 2014 | INR | 3,479.9 | 3,750 | 3,437 | 3,668.9 | 3,668.9 | +202.2 (+5.83%) | 6,771 |