Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2014 | INR | 1,988.9 | 1,988.9 | 1,740 | 1,900 | 1,900 | +70 (+3.83%) | 8 |
22 Oct 2014 | INR | 1,802 | 1,830 | 1,802 | 1,830 | 1,830 | 0.0 (0.0%) | 3 |
21 Oct 2014 | INR | 1,850 | 1,860 | 1,830 | 1,830 | 1,830 | -48 (-2.56%) | 18 |
20 Oct 2014 | INR | 1,929 | 1,929 | 1,875 | 1,878 | 1,878 | +43.8 (+2.39%) | 20 |
17 Oct 2014 | INR | 1,818 | 1,940 | 1,817.05 | 1,834.2 | 1,834.2 | +18.2 (+1.00%) | 83 |
16 Oct 2014 | INR | 1,849 | 1,849 | 1,810 | 1,816 | 1,816 | -20.15 (-1.10%) | 32 |
14 Oct 2014 | INR | 1,815.05 | 1,849.9 | 1,815 | 1,836.15 | 1,836.15 | -43.85 (-2.33%) | 23 |
13 Oct 2014 | INR | 1,850 | 1,900 | 1,849 | 1,880 | 1,880 | +79.3 (+4.40%) | 67 |
10 Oct 2014 | INR | 1,855 | 1,885 | 1,799.95 | 1,800.7 | 1,800.7 | -69.3 (-3.71%) | 215 |
9 Oct 2014 | INR | 1,910 | 1,910 | 1,870 | 1,870 | 1,870 | -36.55 (-1.92%) | 130 |
8 Oct 2014 | INR | 1,900 | 1,944.9 | 1,900 | 1,906.55 | 1,906.55 | +36.55 (+1.95%) | 19 |
7 Oct 2014 | INR | 1,875 | 1,900 | 1,811.1 | 1,870 | 1,870 | -32 (-1.68%) | 88 |
1 Oct 2014 | INR | 1,902 | 1,902 | 1,902 | 1,902 | 1,902 | +25 (+1.33%) | 2 |
30 Sep 2014 | INR | 1,875.1 | 1,970 | 1,875.1 | 1,877 | 1,877 | -28.05 (-1.47%) | 32 |
29 Sep 2014 | INR | 1,892.05 | 1,920 | 1,892.05 | 1,905.05 | 1,905.05 | -78.4 (-3.95%) | 16 |
26 Sep 2014 | INR | 1,945 | 2,000 | 1,945 | 1,983.45 | 1,983.45 | +34.35 (+1.76%) | 94 |
25 Sep 2014 | INR | 1,948.9 | 1,950 | 1,948.9 | 1,949.1 | 1,949.1 | +99.1 (+5.36%) | 6 |
24 Sep 2014 | INR | 1,940 | 1,940 | 1,850 | 1,850 | 1,850 | -60 (-3.14%) | 86 |
23 Sep 2014 | INR | 1,910.05 | 1,989 | 1,910 | 1,910 | 1,910 | +22.7 (+1.20%) | 82 |
22 Sep 2014 | INR | 1,910 | 1,973.5 | 1,851.1 | 1,887.3 | 1,887.3 | -90.2 (-4.56%) | 315 |
19 Sep 2014 | INR | 1,999.9 | 1,999.9 | 1,965 | 1,977.5 | 1,977.5 | +2.4 (+0.12%) | 65 |
18 Sep 2014 | INR | 1,979.9 | 1,980 | 1,951 | 1,975.1 | 1,975.1 | +35.1 (+1.81%) | 427 |
17 Sep 2014 | INR | 1,939.9 | 1,940 | 1,939.9 | 1,940 | 1,940 | -42.65 (-2.15%) | 35 |
16 Sep 2014 | INR | 2,088 | 2,088 | 1,820.2 | 1,982.65 | 1,982.65 | +64.5 (+3.36%) | 100 |
15 Sep 2014 | INR | 1,992.05 | 2,050 | 1,910 | 1,918.15 | 1,918.15 | -189.6 (-9.00%) | 372 |
12 Sep 2014 | INR | 2,100 | 2,140 | 2,100 | 2,107.75 | 2,107.75 | +23 (+1.10%) | 73 |
11 Sep 2014 | INR | 2,085 | 2,100 | 2,051 | 2,084.75 | 2,084.75 | +19.75 (+0.96%) | 532 |
10 Sep 2014 | INR | 2,078.9 | 2,078.9 | 2,064 | 2,065 | 2,065 | +10.65 (+0.52%) | 222 |
9 Sep 2014 | INR | 2,050 | 2,080 | 2,050 | 2,054.35 | 2,054.35 | -7.3 (-0.35%) | 71 |
8 Sep 2014 | INR | 1,980 | 2,190 | 1,980 | 2,061.65 | 2,061.65 | +46.65 (+2.32%) | 443 |