Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2014 | INR | 5,170 | 5,235 | 5,140.75 | 5,209.5 | 5,209.5 | +30.5 (+0.59%) | 525 |
10 Mar 2014 | INR | 5,062.3 | 5,218.9 | 5,062.3 | 5,179 | 5,179 | +74.45 (+1.46%) | 6,547 |
7 Mar 2014 | INR | 4,850.05 | 5,139.8 | 4,850.05 | 5,104.55 | 5,104.55 | +79.6 (+1.58%) | 1,216 |
6 Mar 2014 | INR | 4,824.95 | 5,069.85 | 4,824.95 | 5,024.95 | 5,024.95 | +209.05 (+4.34%) | 35,142 |
5 Mar 2014 | INR | 4,832.6 | 4,834.95 | 4,792 | 4,815.9 | 4,815.9 | +56.25 (+1.18%) | 20,422 |
4 Mar 2014 | INR | 4,710 | 4,822 | 4,710 | 4,759.65 | 4,759.65 | +49.6 (+1.05%) | 895 |
3 Mar 2014 | INR | 4,659 | 4,739.5 | 4,621 | 4,710.05 | 4,710.05 | +31.25 (+0.67%) | 98 |
28 Feb 2014 | INR | 4,650 | 4,750 | 4,601.8 | 4,678.8 | 4,678.8 | -1.4 (-0.03%) | 384 |
26 Feb 2014 | INR | 4,756.4 | 4,756.4 | 4,601 | 4,680.2 | 4,680.2 | -34.3 (-0.73%) | 336 |
25 Feb 2014 | INR | 4,784 | 4,839.8 | 4,610 | 4,714.5 | 4,714.5 | -42.75 (-0.90%) | 1,355 |
24 Feb 2014 | INR | 4,599.9 | 4,816.25 | 4,536.05 | 4,757.25 | 4,757.25 | +212 (+4.66%) | 1,293 |
21 Feb 2014 | INR | 4,400 | 4,569.85 | 4,399 | 4,545.25 | 4,545.25 | +159.3 (+3.63%) | 600 |
20 Feb 2014 | INR | 4,357 | 4,397.9 | 4,349.95 | 4,385.95 | 4,385.95 | +13.15 (+0.30%) | 267 |
19 Feb 2014 | INR | 4,306.25 | 4,400 | 4,289 | 4,372.8 | 4,372.8 | +98.6 (+2.31%) | 454 |
18 Feb 2014 | INR | 4,301 | 4,301 | 4,260 | 4,274.2 | 4,274.2 | -0.15 (0.0%) | 59 |
17 Feb 2014 | INR | 4,315.6 | 4,315.6 | 4,234 | 4,274.35 | 4,274.35 | +23 (+0.54%) | 47 |
14 Feb 2014 | INR | 4,252.05 | 4,292 | 4,250 | 4,251.35 | 4,251.35 | -50.65 (-1.18%) | 108 |
13 Feb 2014 | INR | 4,350 | 4,355.05 | 4,290 | 4,302 | 4,302 | +1.35 (+0.03%) | 287 |
12 Feb 2014 | INR | 4,299.95 | 4,310 | 4,250 | 4,300.65 | 4,300.65 | +24.15 (+0.56%) | 145 |
11 Feb 2014 | INR | 4,300 | 4,314.7 | 4,250 | 4,276.5 | 4,276.5 | -29.6 (-0.69%) | 90 |
10 Feb 2014 | INR | 4,293.9 | 4,325 | 4,280 | 4,306.1 | 4,306.1 | -33.65 (-0.78%) | 365 |
7 Feb 2014 | INR | 4,437.85 | 4,437.85 | 4,315 | 4,339.75 | 4,339.75 | -27.6 (-0.63%) | 139 |
6 Feb 2014 | INR | 4,320.05 | 4,400.05 | 4,284.4 | 4,367.35 | 4,367.35 | +31.15 (+0.72%) | 204 |
5 Feb 2014 | INR | 4,397.5 | 4,397.5 | 4,310 | 4,336.2 | 4,336.2 | +7.1 (+0.16%) | 120 |
4 Feb 2014 | INR | 4,397.45 | 4,397.45 | 4,305 | 4,329.1 | 4,329.1 | -59.55 (-1.36%) | 96 |
3 Feb 2014 | INR | 4,460 | 4,460 | 4,375 | 4,388.65 | 4,388.65 | -30.7 (-0.69%) | 24 |
31 Jan 2014 | INR | 4,415.65 | 4,449.8 | 4,285.95 | 4,419.35 | 4,419.35 | +79.8 (+1.84%) | 4,392 |
30 Jan 2014 | INR | 4,399.85 | 4,453.35 | 4,324.05 | 4,339.55 | 4,339.55 | -59.35 (-1.35%) | 167 |
29 Jan 2014 | INR | 4,275 | 4,440 | 4,263 | 4,398.9 | 4,398.9 | +82.85 (+1.92%) | 1,100 |
28 Jan 2014 | INR | 4,242 | 4,397.85 | 4,140.15 | 4,316.05 | 4,316.05 | -9.6 (-0.22%) | 14,370 |