Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 4,310.05 | 4,349 | 4,100.1 | 4,325.65 | 4,325.65 | -72.15 (-1.64%) | 2,434 |
24 Jan 2014 | INR | 4,466.3 | 4,475 | 4,380 | 4,397.8 | 4,397.8 | -67.7 (-1.52%) | 6,656 |
23 Jan 2014 | INR | 4,420 | 4,472 | 4,410.15 | 4,465.5 | 4,465.5 | +15.6 (+0.35%) | 298 |
22 Jan 2014 | INR | 4,450 | 4,503.55 | 4,416 | 4,449.9 | 4,449.9 | -19.6 (-0.44%) | 88 |
21 Jan 2014 | INR | 4,434.2 | 4,493.9 | 4,434.2 | 4,469.5 | 4,469.5 | +35.45 (+0.80%) | 302 |
20 Jan 2014 | INR | 4,470 | 4,488.95 | 4,386 | 4,434.05 | 4,434.05 | -39.95 (-0.89%) | 72 |
17 Jan 2014 | INR | 4,514.7 | 4,514.7 | 4,470 | 4,474 | 4,474 | -26 (-0.58%) | 71 |
16 Jan 2014 | INR | 4,514.45 | 4,550 | 4,498.9 | 4,500 | 4,500 | -14.8 (-0.33%) | 18,736 |
15 Jan 2014 | INR | 4,525 | 4,525 | 4,477.1 | 4,514.8 | 4,514.8 | +5.1 (+0.11%) | 94 |
14 Jan 2014 | INR | 4,476.55 | 4,532 | 4,465 | 4,509.7 | 4,509.7 | +96 (+2.18%) | 109 |
13 Jan 2014 | INR | 4,508.9 | 4,526.15 | 4,403 | 4,413.7 | 4,413.7 | -57.05 (-1.28%) | 55 |
10 Jan 2014 | INR | 4,549.25 | 4,590.1 | 4,427 | 4,470.75 | 4,470.75 | -19.25 (-0.43%) | 262 |
9 Jan 2014 | INR | 4,451 | 4,505 | 4,451 | 4,490 | 4,490 | -23.2 (-0.51%) | 132 |
8 Jan 2014 | INR | 4,459 | 4,540 | 4,444.85 | 4,513.2 | 4,513.2 | +110.8 (+2.52%) | 651 |
7 Jan 2014 | INR | 4,461.05 | 4,461.05 | 4,356.65 | 4,402.4 | 4,402.4 | -57.95 (-1.30%) | 161 |
6 Jan 2014 | INR | 4,410 | 4,468 | 4,380 | 4,460.35 | 4,460.35 | +54.85 (+1.25%) | 41,690 |
3 Jan 2014 | INR | 4,391.6 | 4,410 | 4,355.2 | 4,405.5 | 4,405.5 | +52.4 (+1.20%) | 119 |
2 Jan 2014 | INR | 4,360 | 4,397 | 4,300 | 4,353.1 | 4,353.1 | +16.8 (+0.39%) | 527 |
1 Jan 2014 | INR | 4,330.05 | 4,340 | 4,313.9 | 4,336.3 | 4,336.3 | +5.85 (+0.14%) | 78 |
31 Dec 2013 | INR | 4,384.95 | 4,394.6 | 4,303 | 4,330.45 | 4,330.45 | +2.55 (+0.06%) | 252 |
30 Dec 2013 | INR | 4,428.95 | 4,444 | 4,311 | 4,327.9 | 4,327.9 | -58 (-1.32%) | 1,200 |
27 Dec 2013 | INR | 4,471.9 | 4,471.9 | 4,370 | 4,385.9 | 4,385.9 | -19.15 (-0.43%) | 306 |
26 Dec 2013 | INR | 4,340 | 4,489 | 4,340 | 4,405.05 | 4,405.05 | +42.4 (+0.97%) | 214 |
24 Dec 2013 | INR | 4,352.7 | 4,390 | 4,336.2 | 4,362.65 | 4,362.65 | +38.2 (+0.88%) | 132 |
23 Dec 2013 | INR | 4,349.95 | 4,371 | 4,317 | 4,324.45 | 4,324.45 | -5.85 (-0.14%) | 213 |
20 Dec 2013 | INR | 4,350 | 4,373.7 | 4,297 | 4,330.3 | 4,330.3 | -28 (-0.64%) | 259 |
19 Dec 2013 | INR | 4,375.05 | 4,375.05 | 4,350 | 4,358.3 | 4,358.3 | -27.2 (-0.62%) | 61 |
18 Dec 2013 | INR | 4,370 | 4,522.6 | 4,308.05 | 4,385.5 | 4,385.5 | +47.35 (+1.09%) | 10,521 |
17 Dec 2013 | INR | 4,315 | 4,375 | 4,304.45 | 4,338.15 | 4,338.15 | +32.9 (+0.76%) | 6,132 |
16 Dec 2013 | INR | 4,299 | 4,380.65 | 4,270.15 | 4,305.25 | 4,305.25 | -35.45 (-0.82%) | 152 |