Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 1,455 | 1,481 | 1,445 | 1,471.05 | 1,471.05 | +18.7 (+1.29%) | 3,617 |
5 Sep 2014 | INR | 1,490 | 1,492 | 1,448 | 1,452.35 | 1,452.35 | -7.5 (-0.51%) | 4,030 |
4 Sep 2014 | INR | 1,460 | 1,500 | 1,455 | 1,459.85 | 1,459.85 | -5.55 (-0.38%) | 5,291 |
3 Sep 2014 | INR | 1,449 | 1,489.9 | 1,433.3 | 1,465.4 | 1,465.4 | +24.4 (+1.69%) | 8,393 |
2 Sep 2014 | INR | 1,434.05 | 1,450 | 1,432 | 1,441 | 1,441 | +10.3 (+0.72%) | 4,909 |
1 Sep 2014 | INR | 1,435 | 1,440 | 1,426 | 1,430.7 | 1,430.7 | +9.1 (+0.64%) | 2,349 |
28 Aug 2014 | INR | 1,435 | 1,444.9 | 1,416.65 | 1,421.6 | 1,421.6 | -17.35 (-1.21%) | 1,811 |
27 Aug 2014 | INR | 1,412 | 1,453 | 1,412 | 1,438.95 | 1,438.95 | +32.6 (+2.32%) | 8,508 |
26 Aug 2014 | INR | 1,400 | 1,420 | 1,400 | 1,406.35 | 1,406.35 | +3.15 (+0.22%) | 2,839 |
25 Aug 2014 | INR | 1,400 | 1,412.15 | 1,380 | 1,403.2 | 1,403.2 | +5.65 (+0.40%) | 4,100 |
22 Aug 2014 | INR | 1,383 | 1,404 | 1,376 | 1,397.55 | 1,397.55 | +21.05 (+1.53%) | 4,051 |
21 Aug 2014 | INR | 1,376 | 1,395 | 1,368 | 1,376.5 | 1,376.5 | +0.3 (+0.02%) | 3,961 |
20 Aug 2014 | INR | 1,400 | 1,404.85 | 1,369 | 1,376.2 | 1,376.2 | -10.2 (-0.74%) | 2,858 |
19 Aug 2014 | INR | 1,351.2 | 1,409.9 | 1,341.8 | 1,386.4 | 1,386.4 | +33.8 (+2.50%) | 2,842 |
18 Aug 2014 | INR | 1,350 | 1,358.4 | 1,347 | 1,352.6 | 1,352.6 | +9 (+0.67%) | 1,258 |
14 Aug 2014 | INR | 1,329.5 | 1,353.5 | 1,325.05 | 1,343.6 | 1,343.6 | +10.85 (+0.81%) | 1,098 |
13 Aug 2014 | INR | 1,340.2 | 1,341.15 | 1,321.5 | 1,332.75 | 1,332.75 | -8.15 (-0.61%) | 1,807 |
12 Aug 2014 | INR | 1,332 | 1,345 | 1,331.9 | 1,340.9 | 1,340.9 | +8.6 (+0.65%) | 791 |
11 Aug 2014 | INR | 1,340 | 1,345 | 1,330 | 1,332.3 | 1,332.3 | +2 (+0.15%) | 1,600 |
8 Aug 2014 | INR | 1,330 | 1,350 | 1,327.9 | 1,330.3 | 1,330.3 | -5.35 (-0.40%) | 2,196 |
7 Aug 2014 | INR | 1,325 | 1,355 | 1,325 | 1,335.65 | 1,335.65 | +12.25 (+0.93%) | 4,797 |
6 Aug 2014 | INR | 1,332 | 1,339.1 | 1,321.05 | 1,323.4 | 1,323.4 | -9.65 (-0.72%) | 2,172 |
5 Aug 2014 | INR | 1,330 | 1,344.5 | 1,322.05 | 1,333.05 | 1,333.05 | +4.35 (+0.33%) | 1,225 |
4 Aug 2014 | INR | 1,340.8 | 1,345 | 1,324 | 1,328.7 | 1,328.7 | -11.3 (-0.84%) | 3,042 |
1 Aug 2014 | INR | 1,353.45 | 1,360.6 | 1,330 | 1,340 | 1,340 | -18 (-1.33%) | 1,984 |
31 Jul 2014 | INR | 1,362 | 1,390.8 | 1,351.25 | 1,358 | 1,358 | -8.85 (-0.65%) | 1,920 |
30 Jul 2014 | INR | 1,385 | 1,390 | 1,358.4 | 1,366.85 | 1,366.85 | -12.2 (-0.88%) | 2,785 |
28 Jul 2014 | INR | 1,389.4 | 1,398 | 1,372.9 | 1,379.05 | 1,379.05 | -1.05 (-0.08%) | 2,688 |
25 Jul 2014 | INR | 1,405 | 1,410 | 1,375.1 | 1,380.1 | 1,380.1 | -31.95 (-2.26%) | 3,471 |
24 Jul 2014 | INR | 1,415 | 1,442 | 1,406 | 1,412.05 | 1,412.05 | -6.45 (-0.45%) | 3,411 |