Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 4,346.95 | 4,399.95 | 4,251 | 4,340.7 | 4,340.7 | +40.7 (+0.95%) | 376 |
12 Dec 2013 | INR | 4,300 | 4,346.95 | 4,295 | 4,300 | 4,300 | -25 (-0.58%) | 180 |
11 Dec 2013 | INR | 4,350 | 4,367 | 4,325 | 4,325 | 4,325 | -4.95 (-0.11%) | 58 |
10 Dec 2013 | INR | 4,400 | 4,410 | 4,286.5 | 4,329.95 | 4,329.95 | -21.35 (-0.49%) | 260 |
9 Dec 2013 | INR | 4,310.4 | 4,385 | 4,310.4 | 4,351.3 | 4,351.3 | +66.25 (+1.55%) | 177 |
6 Dec 2013 | INR | 4,318 | 4,330 | 4,250.7 | 4,285.05 | 4,285.05 | -53.65 (-1.24%) | 300 |
5 Dec 2013 | INR | 4,341.5 | 4,425 | 4,309 | 4,338.7 | 4,338.7 | -2.55 (-0.06%) | 117 |
4 Dec 2013 | INR | 4,455 | 4,455 | 4,304.45 | 4,341.25 | 4,341.25 | -58.75 (-1.34%) | 103 |
3 Dec 2013 | INR | 4,345 | 4,462.95 | 4,342.5 | 4,400 | 4,400 | +25.8 (+0.59%) | 10,286 |
2 Dec 2013 | INR | 4,398.35 | 4,398.35 | 4,347 | 4,374.2 | 4,374.2 | -12.85 (-0.29%) | 129 |
29 Nov 2013 | INR | 4,360 | 4,414 | 4,355.05 | 4,387.05 | 4,387.05 | +22.35 (+0.51%) | 339 |
28 Nov 2013 | INR | 4,352 | 4,379 | 4,330 | 4,364.7 | 4,364.7 | +4.7 (+0.11%) | 609 |
27 Nov 2013 | INR | 4,375.8 | 4,380 | 4,350 | 4,360 | 4,360 | +0.75 (+0.02%) | 30 |
26 Nov 2013 | INR | 4,345 | 4,388 | 4,345 | 4,359.25 | 4,359.25 | -10.9 (-0.25%) | 168,029 |
25 Nov 2013 | INR | 4,339.55 | 4,408 | 4,243.4 | 4,370.15 | 4,370.15 | +80.25 (+1.87%) | 83 |
22 Nov 2013 | INR | 4,335.75 | 4,335.75 | 4,280 | 4,289.9 | 4,289.9 | +17.9 (+0.42%) | 563 |
21 Nov 2013 | INR | 4,365 | 4,370 | 4,245 | 4,272 | 4,272 | -92.85 (-2.13%) | 121 |
20 Nov 2013 | INR | 4,375.5 | 4,391.15 | 4,350 | 4,364.85 | 4,364.85 | +29.45 (+0.68%) | 79 |
19 Nov 2013 | INR | 4,325 | 4,349.95 | 4,310.1 | 4,335.4 | 4,335.4 | +22.4 (+0.52%) | 113 |
18 Nov 2013 | INR | 4,322 | 4,364.4 | 4,291.05 | 4,313 | 4,313 | -13.9 (-0.32%) | 129 |
14 Nov 2013 | INR | 4,330 | 4,471.7 | 4,300.05 | 4,326.9 | 4,326.9 | +1.95 (+0.05%) | 95 |
13 Nov 2013 | INR | 4,376 | 4,384.15 | 4,315 | 4,324.95 | 4,324.95 | -56.05 (-1.28%) | 40 |
12 Nov 2013 | INR | 4,400 | 4,424.95 | 4,360.05 | 4,381 | 4,381 | -23.25 (-0.53%) | 32 |
11 Nov 2013 | INR | 4,445.3 | 4,455 | 4,370.1 | 4,404.25 | 4,404.25 | -10 (-0.23%) | 212 |
8 Nov 2013 | INR | 4,435 | 4,459.95 | 4,410 | 4,414.25 | 4,414.25 | -33.4 (-0.75%) | 164 |
7 Nov 2013 | INR | 4,418 | 4,493.95 | 4,410.2 | 4,447.65 | 4,447.65 | +28.95 (+0.66%) | 929 |
6 Nov 2013 | INR | 4,422.35 | 4,443 | 4,393 | 4,418.7 | 4,418.7 | -1.7 (-0.04%) | 468 |
5 Nov 2013 | INR | 4,400 | 4,440.25 | 4,400 | 4,420.4 | 4,420.4 | +0.9 (+0.02%) | 32 |
1 Nov 2013 | INR | 4,430 | 4,499.9 | 4,385 | 4,419.5 | 4,419.5 | -10.5 (-0.24%) | 307 |
31 Oct 2013 | INR | 4,414.15 | 4,430 | 4,414.15 | 4,430 | 4,430 | +24.25 (+0.55%) | 9 |