Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | INR | 9,253.3 | 9,280 | 8,959.8 | 9,142.85 | 9,142.85 | -148.15 (-1.59%) | 550 |
9 Dec 2014 | INR | 9,272.65 | 9,386.95 | 9,262.05 | 9,291 | 9,291 | +24.1 (+0.26%) | 332 |
8 Dec 2014 | INR | 9,273.7 | 9,479.85 | 9,188 | 9,266.9 | 9,266.9 | +75.55 (+0.82%) | 939 |
5 Dec 2014 | INR | 9,030 | 9,274.05 | 9,030 | 9,191.35 | 9,191.35 | +154.5 (+1.71%) | 2,242 |
4 Dec 2014 | INR | 9,026.35 | 9,085.1 | 9,000.55 | 9,036.85 | 9,036.85 | +81.75 (+0.91%) | 97 |
3 Dec 2014 | INR | 9,006.45 | 9,020.05 | 8,932 | 8,955.1 | 8,955.1 | +73.2 (+0.82%) | 701 |
2 Dec 2014 | INR | 8,968.2 | 9,070 | 8,864.8 | 8,881.9 | 8,881.9 | -130.25 (-1.45%) | 428 |
1 Dec 2014 | INR | 9,000 | 9,092.6 | 8,981.2 | 9,012.15 | 9,012.15 | +38.25 (+0.43%) | 128 |
28 Nov 2014 | INR | 8,890 | 9,000 | 8,875.05 | 8,973.9 | 8,973.9 | +79.85 (+0.90%) | 197 |
27 Nov 2014 | INR | 8,906.95 | 8,917.85 | 8,840 | 8,894.05 | 8,894.05 | -12.6 (-0.14%) | 49 |
26 Nov 2014 | INR | 8,841.25 | 8,939.95 | 8,841.25 | 8,906.65 | 8,906.65 | +12.6 (+0.14%) | 176 |
25 Nov 2014 | INR | 8,874.5 | 8,903 | 8,800 | 8,894.05 | 8,894.05 | -6.7 (-0.08%) | 134 |
24 Nov 2014 | INR | 9,006.25 | 9,028.3 | 8,820 | 8,900.75 | 8,900.75 | -43.35 (-0.48%) | 101 |
21 Nov 2014 | INR | 9,050 | 9,078.55 | 8,904.6 | 8,944.1 | 8,944.1 | -71.45 (-0.79%) | 330 |
20 Nov 2014 | INR | 9,085 | 9,085 | 9,000 | 9,015.55 | 9,015.55 | -33.8 (-0.37%) | 290 |
19 Nov 2014 | INR | 9,200 | 9,278 | 8,939.8 | 9,049.35 | 9,049.35 | -167.95 (-1.82%) | 1,138 |
18 Nov 2014 | INR | 9,200 | 9,259 | 9,194.65 | 9,217.3 | 9,217.3 | +33.95 (+0.37%) | 250 |
17 Nov 2014 | INR | 9,148 | 9,200 | 9,100 | 9,183.35 | 9,183.35 | +106.8 (+1.18%) | 470 |
14 Nov 2014 | INR | 9,176.85 | 9,205 | 9,040 | 9,076.55 | 9,076.55 | -72.55 (-0.79%) | 103 |
13 Nov 2014 | INR | 9,222.95 | 9,248 | 9,107.7 | 9,149.1 | 9,149.1 | -87.4 (-0.95%) | 353 |
12 Nov 2014 | INR | 9,150 | 9,297.5 | 9,115 | 9,236.5 | 9,236.5 | +144.05 (+1.58%) | 242 |
11 Nov 2014 | INR | 9,204.8 | 9,259.3 | 9,050 | 9,092.45 | 9,092.45 | -160.4 (-1.73%) | 581 |
10 Nov 2014 | INR | 9,025 | 9,292 | 8,811.1 | 9,252.85 | 9,252.85 | +316.75 (+3.54%) | 3,409 |
7 Nov 2014 | INR | 9,113 | 9,154.8 | 8,843 | 8,936.1 | 8,936.1 | -131.95 (-1.46%) | 1,299 |
5 Nov 2014 | INR | 9,146.7 | 9,170 | 9,050 | 9,068.05 | 9,068.05 | -62.35 (-0.68%) | 463 |
3 Nov 2014 | INR | 9,091 | 9,190 | 9,000 | 9,130.4 | 9,130.4 | +25.7 (+0.28%) | 868 |
31 Oct 2014 | INR | 8,659.95 | 9,200 | 8,653.6 | 9,104.7 | 9,104.7 | +412.35 (+4.74%) | 13,016 |
30 Oct 2014 | INR | 8,650 | 8,730 | 8,605 | 8,692.35 | 8,692.35 | +42.3 (+0.49%) | 919 |
29 Oct 2014 | INR | 8,551 | 8,799 | 8,500 | 8,650.05 | 8,650.05 | +86.7 (+1.01%) | 233 |
28 Oct 2014 | INR | 8,500 | 8,611.65 | 8,460 | 8,563.35 | 8,563.35 | +141.85 (+1.68%) | 555 |