Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | INR | 2,025 | 2,050 | 1,999 | 2,001.15 | 2,001.15 | -18 (-0.89%) | 4,764 |
10 Jun 2014 | INR | 1,999 | 2,037.05 | 1,999 | 2,019.15 | 2,019.15 | +19.9 (+1.00%) | 4,825 |
9 Jun 2014 | INR | 1,975 | 2,014.1 | 1,975 | 1,999.25 | 1,999.25 | +11 (+0.55%) | 690 |
6 Jun 2014 | INR | 1,972 | 2,001 | 1,961.3 | 1,988.25 | 1,988.25 | +18.65 (+0.95%) | 5,821 |
5 Jun 2014 | INR | 1,970 | 2,000 | 1,960 | 1,969.6 | 1,969.6 | -2.1 (-0.11%) | 1,711 |
4 Jun 2014 | INR | 1,999.9 | 2,000 | 1,967 | 1,971.7 | 1,971.7 | -8.15 (-0.41%) | 472 |
3 Jun 2014 | INR | 2,005 | 2,024 | 1,963 | 1,979.85 | 1,979.85 | -14.45 (-0.72%) | 445 |
2 Jun 2014 | INR | 1,994 | 2,000 | 1,975.35 | 1,994.3 | 1,994.3 | +23.55 (+1.19%) | 187 |
30 May 2014 | INR | 1,960 | 1,995 | 1,960 | 1,970.75 | 1,970.75 | +12.05 (+0.62%) | 408 |
29 May 2014 | INR | 1,994.95 | 2,019.9 | 1,925.05 | 1,958.7 | 1,958.7 | -41.7 (-2.08%) | 294 |
28 May 2014 | INR | 2,010 | 2,049 | 1,975 | 2,000.4 | 2,000.4 | +5.3 (+0.27%) | 1,053 |
27 May 2014 | INR | 1,952 | 2,032.9 | 1,930 | 1,995.1 | 1,995.1 | +45 (+2.31%) | 3,078 |
26 May 2014 | INR | 1,927.15 | 1,969 | 1,927.15 | 1,950.1 | 1,950.1 | +6.9 (+0.36%) | 1,347 |
23 May 2014 | INR | 1,940 | 1,950 | 1,922.85 | 1,943.2 | 1,943.2 | +18.5 (+0.96%) | 1,406 |
22 May 2014 | INR | 1,910 | 1,940 | 1,910 | 1,924.7 | 1,924.7 | +16.75 (+0.88%) | 861 |
21 May 2014 | INR | 1,906 | 1,944.95 | 1,903.05 | 1,907.95 | 1,907.95 | +1.1 (+0.06%) | 3,741 |
20 May 2014 | INR | 1,870.05 | 1,914.95 | 1,870.05 | 1,906.85 | 1,906.85 | +36.35 (+1.94%) | 980 |
19 May 2014 | INR | 1,888.1 | 1,888.1 | 1,865.1 | 1,870.5 | 1,870.5 | -3.65 (-0.19%) | 549 |
16 May 2014 | INR | 1,918 | 1,919.8 | 1,870 | 1,874.15 | 1,874.15 | -16.4 (-0.87%) | 864 |
15 May 2014 | INR | 1,899.9 | 1,924.8 | 1,870 | 1,890.55 | 1,890.55 | +11.5 (+0.61%) | 2,749 |
14 May 2014 | INR | 1,910 | 1,925 | 1,870 | 1,879.05 | 1,879.05 | -29.1 (-1.53%) | 699 |
13 May 2014 | INR | 1,890 | 1,920 | 1,886 | 1,908.15 | 1,908.15 | +23.5 (+1.25%) | 834 |
12 May 2014 | INR | 1,885 | 1,900 | 1,850 | 1,884.65 | 1,884.65 | -9.95 (-0.53%) | 13,331 |
9 May 2014 | INR | 1,895 | 1,918 | 1,888 | 1,894.6 | 1,894.6 | +10.4 (+0.55%) | 1,324 |
8 May 2014 | INR | 1,929.5 | 1,929.5 | 1,877 | 1,884.2 | 1,884.2 | -0.05 (0.0%) | 445 |
7 May 2014 | INR | 1,876.5 | 1,908.8 | 1,876.5 | 1,884.25 | 1,884.25 | -7.5 (-0.40%) | 529 |
6 May 2014 | INR | 1,910 | 1,929 | 1,890 | 1,891.75 | 1,891.75 | -12.55 (-0.66%) | 1,212 |
5 May 2014 | INR | 1,895.05 | 1,913 | 1,895 | 1,904.3 | 1,904.3 | -3.1 (-0.16%) | 100 |
2 May 2014 | INR | 1,900.05 | 1,919 | 1,899.95 | 1,907.4 | 1,907.4 | +4.15 (+0.22%) | 632 |
30 Apr 2014 | INR | 1,912.9 | 1,928.8 | 1,898 | 1,903.25 | 1,903.25 | +0.75 (+0.04%) | 974 |