Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 7,550.5 | 7,600 | 7,220 | 7,306.95 | 7,306.95 | -90.15 (-1.22%) | 2,229 |
10 Jun 2014 | INR | 7,728.7 | 7,773.4 | 6,870.45 | 7,397.1 | 7,397.1 | -353.85 (-4.57%) | 3,516 |
9 Jun 2014 | INR | 7,700 | 7,981.5 | 7,630 | 7,750.95 | 7,750.95 | +123 (+1.61%) | 20,703 |
6 Jun 2014 | INR | 7,554.15 | 7,680 | 7,400 | 7,627.95 | 7,627.95 | +209.85 (+2.83%) | 496 |
5 Jun 2014 | INR | 7,265 | 7,955 | 7,265 | 7,418.1 | 7,418.1 | +206.45 (+2.86%) | 3,953 |
4 Jun 2014 | INR | 7,049.95 | 7,299.75 | 7,008.15 | 7,211.65 | 7,211.65 | +236.35 (+3.39%) | 346 |
3 Jun 2014 | INR | 6,914.7 | 6,999.95 | 6,875 | 6,975.3 | 6,975.3 | +142.1 (+2.08%) | 425 |
2 Jun 2014 | INR | 6,880 | 6,957.15 | 6,810 | 6,833.2 | 6,833.2 | +29.8 (+0.44%) | 146 |
30 May 2014 | INR | 6,846.65 | 6,848 | 6,800 | 6,803.4 | 6,803.4 | -53.75 (-0.78%) | 59 |
29 May 2014 | INR | 6,925 | 6,992.95 | 6,810 | 6,857.15 | 6,857.15 | -136.15 (-1.95%) | 289 |
28 May 2014 | INR | 6,946.35 | 7,101 | 6,818.8 | 6,993.3 | 6,993.3 | +171.4 (+2.51%) | 624 |
27 May 2014 | INR | 6,800 | 6,957.1 | 6,700 | 6,821.9 | 6,821.9 | -19.5 (-0.29%) | 339 |
26 May 2014 | INR | 6,492 | 7,128.7 | 6,492 | 6,841.4 | 6,841.4 | +327.2 (+5.02%) | 1,113 |
23 May 2014 | INR | 6,508 | 6,611.15 | 6,432.2 | 6,514.2 | 6,514.2 | +131.7 (+2.06%) | 616 |
22 May 2014 | INR | 6,247.6 | 6,450 | 6,220 | 6,382.5 | 6,382.5 | +133.4 (+2.13%) | 226 |
21 May 2014 | INR | 6,297.5 | 6,350 | 6,231.05 | 6,249.1 | 6,249.1 | +34.15 (+0.55%) | 499 |
20 May 2014 | INR | 6,250 | 6,308.7 | 6,188.3 | 6,214.95 | 6,214.95 | -12.15 (-0.20%) | 181 |
19 May 2014 | INR | 6,294.45 | 6,340.75 | 6,200 | 6,227.1 | 6,227.1 | +47.55 (+0.77%) | 25,322 |
16 May 2014 | INR | 6,030 | 6,340 | 5,991.6 | 6,179.55 | 6,179.55 | +145.95 (+2.42%) | 3,578 |
15 May 2014 | INR | 6,026.5 | 6,069.8 | 5,924 | 6,033.6 | 6,033.6 | +8.2 (+0.14%) | 432 |
14 May 2014 | INR | 6,000 | 6,059.4 | 5,950 | 6,025.4 | 6,025.4 | -68 (-1.12%) | 2,051 |
13 May 2014 | INR | 6,035 | 6,105 | 5,959.2 | 6,093.4 | 6,093.4 | +97.8 (+1.63%) | 1,166 |
12 May 2014 | INR | 5,840 | 6,010.05 | 5,840 | 5,995.6 | 5,995.6 | +239.1 (+4.15%) | 1,179 |
9 May 2014 | INR | 5,800 | 5,800 | 5,720 | 5,756.5 | 5,756.5 | +32.5 (+0.57%) | 5,267 |
8 May 2014 | INR | 5,761.05 | 5,774 | 5,716.05 | 5,724 | 5,724 | -91.55 (-1.57%) | 74 |
7 May 2014 | INR | 5,750 | 5,824 | 5,720.05 | 5,815.55 | 5,815.55 | +84.05 (+1.47%) | 50,182 |
6 May 2014 | INR | 5,725 | 5,799.9 | 5,715.05 | 5,731.5 | 5,731.5 | +41 (+0.72%) | 330 |
5 May 2014 | INR | 5,680 | 5,725.9 | 5,680 | 5,690.5 | 5,690.5 | -0.15 (0.0%) | 166 |
2 May 2014 | INR | 5,690 | 5,720 | 5,675 | 5,690.65 | 5,690.65 | +8.75 (+0.15%) | 84 |
30 Apr 2014 | INR | 5,688.05 | 5,735.5 | 5,675 | 5,681.9 | 5,681.9 | -24.9 (-0.44%) | 232 |