Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 3,513.2 | 3,540 | 3,424.5 | 3,466.7 | 3,466.7 | -12.75 (-0.37%) | 1,886 |
10 Jun 2014 | INR | 3,564 | 3,567 | 3,467 | 3,479.45 | 3,479.45 | -49.85 (-1.41%) | 1,121 |
9 Jun 2014 | INR | 3,480 | 3,550 | 3,426.1 | 3,529.3 | 3,529.3 | +97.35 (+2.84%) | 3,343 |
6 Jun 2014 | INR | 3,500 | 3,515 | 3,410 | 3,431.95 | 3,431.95 | -76.1 (-2.17%) | 1,944 |
5 Jun 2014 | INR | 3,538.95 | 3,540 | 3,450 | 3,508.05 | 3,508.05 | -5.45 (-0.16%) | 1,974 |
4 Jun 2014 | INR | 3,380 | 3,548.7 | 3,370 | 3,513.5 | 3,513.5 | +153.35 (+4.56%) | 2,370 |
3 Jun 2014 | INR | 3,387 | 3,404.7 | 3,336 | 3,360.15 | 3,360.15 | +3.95 (+0.12%) | 1,789 |
2 Jun 2014 | INR | 3,449.6 | 3,449.6 | 3,333 | 3,356.2 | 3,356.2 | +14.4 (+0.43%) | 508 |
30 May 2014 | INR | 3,375 | 3,400 | 3,335.55 | 3,341.8 | 3,341.8 | -60.95 (-1.79%) | 642 |
29 May 2014 | INR | 3,392.3 | 3,446.6 | 3,365.3 | 3,402.75 | 3,402.75 | +23.15 (+0.68%) | 1,190 |
28 May 2014 | INR | 3,467 | 3,499 | 3,365 | 3,379.6 | 3,379.6 | -78.8 (-2.28%) | 2,637 |
27 May 2014 | INR | 3,508.4 | 3,508.4 | 3,375.1 | 3,458.4 | 3,458.4 | -41.75 (-1.19%) | 1,651 |
26 May 2014 | INR | 3,575 | 3,575 | 3,400 | 3,500.15 | 3,500.15 | +120.55 (+3.57%) | 7,167 |
23 May 2014 | INR | 3,449 | 3,461.75 | 3,365 | 3,379.6 | 3,379.6 | -20.6 (-0.61%) | 2,770 |
22 May 2014 | INR | 3,300 | 3,436.8 | 3,297.65 | 3,400.2 | 3,400.2 | +136.95 (+4.20%) | 4,759 |
21 May 2014 | INR | 3,259.1 | 3,380 | 3,241 | 3,263.25 | 3,263.25 | -27.35 (-0.83%) | 3,112 |
20 May 2014 | INR | 3,202 | 3,347.15 | 3,202 | 3,290.6 | 3,290.6 | +35.85 (+1.10%) | 9,039 |
19 May 2014 | INR | 3,132.3 | 3,298.85 | 3,081 | 3,254.75 | 3,254.75 | +137.1 (+4.40%) | 16,155 |
16 May 2014 | INR | 3,070 | 3,132.9 | 3,032.1 | 3,117.65 | 3,117.65 | +91.55 (+3.03%) | 4,626 |
15 May 2014 | INR | 3,005.1 | 3,080 | 3,005.1 | 3,026.1 | 3,026.1 | -24.3 (-0.80%) | 914 |
14 May 2014 | INR | 3,016.8 | 3,090 | 2,960.1 | 3,050.4 | 3,050.4 | +8.35 (+0.27%) | 1,840 |
13 May 2014 | INR | 3,020 | 3,050 | 2,971 | 3,042.05 | 3,042.05 | +28.45 (+0.94%) | 1,983 |
12 May 2014 | INR | 3,050 | 3,100 | 2,981 | 3,013.6 | 3,013.6 | -51.75 (-1.69%) | 2,370 |
9 May 2014 | INR | 2,981 | 3,100 | 2,981 | 3,065.35 | 3,065.35 | +65.55 (+2.19%) | 1,877 |
8 May 2014 | INR | 2,940.6 | 3,011 | 2,900.65 | 2,999.8 | 2,999.8 | +16.6 (+0.56%) | 1,103 |
7 May 2014 | INR | 2,918.2 | 2,992 | 2,918.1 | 2,983.2 | 2,983.2 | +38.9 (+1.32%) | 397 |
6 May 2014 | INR | 3,000 | 3,000 | 2,940 | 2,944.3 | 2,944.3 | -41.75 (-1.40%) | 236 |
5 May 2014 | INR | 2,958.5 | 2,995 | 2,920.9 | 2,986.05 | 2,986.05 | +21.4 (+0.72%) | 779 |
2 May 2014 | INR | 2,968.15 | 2,987.95 | 2,925.6 | 2,964.65 | 2,964.65 | +17.3 (+0.59%) | 202 |
30 Apr 2014 | INR | 3,000 | 3,000 | 2,876.7 | 2,947.35 | 2,947.35 | -34.5 (-1.16%) | 1,180 |