Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | INR | 3,369 | 3,393.8 | 3,350 | 3,364.05 | 3,364.05 | +13.05 (+0.39%) | 419 |
9 Dec 2014 | INR | 3,430 | 3,455 | 3,337.1 | 3,351 | 3,351 | -67.55 (-1.98%) | 1,624 |
8 Dec 2014 | INR | 3,506.6 | 3,520 | 3,409 | 3,418.55 | 3,418.55 | -48.35 (-1.39%) | 1,211 |
5 Dec 2014 | INR | 3,424.95 | 3,656.6 | 3,424.95 | 3,466.9 | 3,466.9 | +46.1 (+1.35%) | 12,986 |
4 Dec 2014 | INR | 3,370.05 | 3,474 | 3,355.1 | 3,420.8 | 3,420.8 | +63.05 (+1.88%) | 4,224 |
3 Dec 2014 | INR | 3,343.8 | 3,400 | 3,343.8 | 3,357.75 | 3,357.75 | +24.5 (+0.74%) | 1,226 |
2 Dec 2014 | INR | 3,196.7 | 3,374.45 | 3,196.7 | 3,333.25 | 3,333.25 | +104.25 (+3.23%) | 1,358 |
1 Dec 2014 | INR | 3,207.6 | 3,258 | 3,168.45 | 3,229 | 3,229 | +48.65 (+1.53%) | 800 |
28 Nov 2014 | INR | 3,235.5 | 3,255 | 3,165 | 3,180.35 | 3,180.35 | -7.35 (-0.23%) | 914 |
27 Nov 2014 | INR | 3,260 | 3,298.1 | 3,180 | 3,187.7 | 3,187.7 | -5.35 (-0.17%) | 1,232 |
26 Nov 2014 | INR | 3,230 | 3,269.9 | 3,170 | 3,193.05 | 3,193.05 | -28.55 (-0.89%) | 448 |
25 Nov 2014 | INR | 3,233.5 | 3,300 | 3,181.4 | 3,221.6 | 3,221.6 | -40.05 (-1.23%) | 1,734 |
24 Nov 2014 | INR | 3,305 | 3,340 | 3,250 | 3,261.65 | 3,261.65 | -23.9 (-0.73%) | 1,355 |
21 Nov 2014 | INR | 3,320.35 | 3,370 | 3,275 | 3,285.55 | 3,285.55 | +8.3 (+0.25%) | 2,090 |
20 Nov 2014 | INR | 3,400 | 3,405 | 3,263 | 3,277.25 | 3,277.25 | -110.25 (-3.25%) | 3,022 |
19 Nov 2014 | INR | 3,419.85 | 3,431.6 | 3,365 | 3,387.5 | 3,387.5 | +6.1 (+0.18%) | 1,631 |
18 Nov 2014 | INR | 3,453.5 | 3,495 | 3,370 | 3,381.4 | 3,381.4 | -98.45 (-2.83%) | 3,426 |
17 Nov 2014 | INR | 3,376.85 | 3,510 | 3,376.85 | 3,479.85 | 3,479.85 | +80.7 (+2.37%) | 2,117 |
14 Nov 2014 | INR | 3,350 | 3,424.65 | 3,344.05 | 3,399.15 | 3,399.15 | +22.45 (+0.66%) | 2,313 |
13 Nov 2014 | INR | 3,431.25 | 3,529.75 | 3,330 | 3,376.7 | 3,376.7 | -105.65 (-3.03%) | 4,904 |
12 Nov 2014 | INR | 3,259 | 3,705 | 3,259 | 3,482.35 | 3,482.35 | +238.3 (+7.35%) | 11,113 |
11 Nov 2014 | INR | 3,196.7 | 3,285 | 3,175 | 3,244.05 | 3,244.05 | +43.25 (+1.35%) | 1,923 |
10 Nov 2014 | INR | 3,035 | 3,237.55 | 3,000 | 3,200.8 | 3,200.8 | +200.25 (+6.67%) | 2,340 |
7 Nov 2014 | INR | 2,929 | 3,011 | 2,902 | 3,000.55 | 3,000.55 | +82.2 (+2.82%) | 2,244 |
5 Nov 2014 | INR | 2,868.3 | 2,970 | 2,867 | 2,918.35 | 2,918.35 | +62.5 (+2.19%) | 1,850 |
3 Nov 2014 | INR | 2,794.05 | 2,873.95 | 2,794 | 2,855.85 | 2,855.85 | +44.7 (+1.59%) | 624 |
31 Oct 2014 | INR | 2,800 | 2,824.9 | 2,787 | 2,811.15 | 2,811.15 | +7.55 (+0.27%) | 521 |
30 Oct 2014 | INR | 2,821.95 | 2,821.95 | 2,800 | 2,803.6 | 2,803.6 | -2.8 (-0.10%) | 354 |
29 Oct 2014 | INR | 2,830.4 | 2,830.4 | 2,794 | 2,806.4 | 2,806.4 | -4.9 (-0.17%) | 591 |
28 Oct 2014 | INR | 2,812 | 2,830 | 2,800.95 | 2,811.3 | 2,811.3 | -27 (-0.95%) | 356 |