Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | INR | 1,973 | 2,019 | 1,961.1 | 1,998.1 | 1,998.1 | +37 (+1.89%) | 3,895 |
9 Dec 2014 | INR | 2,018 | 2,068.45 | 1,950 | 1,961.1 | 1,961.1 | -57.35 (-2.84%) | 10,664 |
8 Dec 2014 | INR | 1,970 | 2,116 | 1,949.2 | 2,018.45 | 2,018.45 | +56.3 (+2.87%) | 22,676 |
5 Dec 2014 | INR | 1,876 | 1,980 | 1,876 | 1,962.15 | 1,962.15 | +81.45 (+4.33%) | 10,381 |
4 Dec 2014 | INR | 1,885 | 1,907.65 | 1,857.85 | 1,880.7 | 1,880.7 | +26.15 (+1.41%) | 7,913 |
3 Dec 2014 | INR | 1,833.6 | 1,874.95 | 1,824.7 | 1,854.55 | 1,854.55 | +38.05 (+2.09%) | 6,755 |
2 Dec 2014 | INR | 1,825 | 1,840 | 1,812 | 1,816.5 | 1,816.5 | +19.3 (+1.07%) | 6,536 |
1 Dec 2014 | INR | 1,770 | 1,828.1 | 1,745 | 1,797.2 | 1,797.2 | +24.35 (+1.37%) | 4,967 |
28 Nov 2014 | INR | 1,804.05 | 1,811 | 1,760 | 1,772.85 | 1,772.85 | -27.6 (-1.53%) | 4,477 |
27 Nov 2014 | INR | 1,819.95 | 1,828 | 1,765.55 | 1,800.45 | 1,800.45 | +4.9 (+0.27%) | 8,342 |
26 Nov 2014 | INR | 1,700 | 1,805 | 1,668.95 | 1,795.55 | 1,795.55 | +102.05 (+6.03%) | 24,738 |
25 Nov 2014 | INR | 1,687.6 | 1,700 | 1,646.2 | 1,693.5 | 1,693.5 | +14.5 (+0.86%) | 3,781 |
24 Nov 2014 | INR | 1,689.6 | 1,710 | 1,671.35 | 1,679 | 1,679 | +2.3 (+0.14%) | 2,525 |
21 Nov 2014 | INR | 1,670 | 1,699 | 1,669.95 | 1,676.7 | 1,676.7 | +6.85 (+0.41%) | 2,186 |
20 Nov 2014 | INR | 1,710 | 1,720 | 1,651 | 1,669.85 | 1,669.85 | -23 (-1.36%) | 4,691 |
19 Nov 2014 | INR | 1,666 | 1,708 | 1,660 | 1,692.85 | 1,692.85 | +26.75 (+1.61%) | 3,932 |
18 Nov 2014 | INR | 1,665 | 1,688.55 | 1,648.65 | 1,666.1 | 1,666.1 | +9.05 (+0.55%) | 3,139 |
17 Nov 2014 | INR | 1,656.25 | 1,664 | 1,647 | 1,657.05 | 1,657.05 | +7.4 (+0.45%) | 2,133 |
14 Nov 2014 | INR | 1,653 | 1,665 | 1,643.05 | 1,649.65 | 1,649.65 | -0.7 (-0.04%) | 1,689 |
13 Nov 2014 | INR | 1,652.25 | 1,671.5 | 1,638 | 1,650.35 | 1,650.35 | -2.75 (-0.17%) | 2,831 |
12 Nov 2014 | INR | 1,660 | 1,670.55 | 1,645 | 1,653.1 | 1,653.1 | -14 (-0.84%) | 2,471 |
11 Nov 2014 | INR | 1,685.8 | 1,690 | 1,655 | 1,667.1 | 1,667.1 | -7.6 (-0.45%) | 2,382 |
10 Nov 2014 | INR | 1,660 | 1,687.2 | 1,659.9 | 1,674.7 | 1,674.7 | +18.3 (+1.10%) | 3,909 |
7 Nov 2014 | INR | 1,675 | 1,675 | 1,618.75 | 1,656.4 | 1,656.4 | -49.35 (-2.89%) | 12,917 |
5 Nov 2014 | INR | 1,691 | 1,720 | 1,676.35 | 1,705.75 | 1,705.75 | +15.6 (+0.92%) | 5,091 |
3 Nov 2014 | INR | 1,670 | 1,720 | 1,651 | 1,690.15 | 1,690.15 | +52.75 (+3.22%) | 7,821 |
31 Oct 2014 | INR | 1,602.15 | 1,650.95 | 1,600 | 1,637.4 | 1,637.4 | +35.95 (+2.24%) | 6,729 |
30 Oct 2014 | INR | 1,612.75 | 1,619.9 | 1,590.05 | 1,601.45 | 1,601.45 | +0.05 (+0.0%) | 1,087 |
29 Oct 2014 | INR | 1,597.6 | 1,610.95 | 1,590.65 | 1,601.4 | 1,601.4 | +12.45 (+0.78%) | 1,409 |
28 Oct 2014 | INR | 1,605.1 | 1,622.6 | 1,568.8 | 1,588.95 | 1,588.95 | -21.85 (-1.36%) | 2,777 |