Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | INR | 1,901.5 | 1,925 | 1,899 | 1,902.5 | 1,902.5 | -3.7 (-0.19%) | 1,066 |
28 Apr 2014 | INR | 1,917 | 1,920 | 1,901.05 | 1,906.2 | 1,906.2 | -1.85 (-0.10%) | 287 |
25 Apr 2014 | INR | 1,907 | 1,947.95 | 1,890.25 | 1,908.05 | 1,908.05 | +10.15 (+0.53%) | 1,571 |
23 Apr 2014 | INR | 1,895 | 1,919.75 | 1,882.05 | 1,897.9 | 1,897.9 | +0.05 (+0.0%) | 2,931 |
22 Apr 2014 | INR | 1,891.05 | 1,914.95 | 1,891.05 | 1,897.85 | 1,897.85 | -1.45 (-0.08%) | 2,050 |
21 Apr 2014 | INR | 1,919.8 | 1,919.9 | 1,895 | 1,899.3 | 1,899.3 | +7.65 (+0.40%) | 1,419 |
17 Apr 2014 | INR | 1,900 | 1,914.9 | 1,885.05 | 1,891.65 | 1,891.65 | -6.45 (-0.34%) | 555 |
16 Apr 2014 | INR | 1,915 | 1,915 | 1,887 | 1,898.1 | 1,898.1 | -4.7 (-0.25%) | 2,259 |
15 Apr 2014 | INR | 1,930 | 1,930 | 1,899.95 | 1,902.8 | 1,902.8 | -12.65 (-0.66%) | 3,095 |
11 Apr 2014 | INR | 1,940 | 1,947 | 1,900 | 1,915.45 | 1,915.45 | -30.4 (-1.56%) | 1,173 |
10 Apr 2014 | INR | 1,950 | 1,962.9 | 1,940 | 1,945.85 | 1,945.85 | -14.05 (-0.72%) | 301 |
9 Apr 2014 | INR | 1,901 | 1,975 | 1,901 | 1,959.9 | 1,959.9 | +28 (+1.45%) | 727 |
7 Apr 2014 | INR | 1,990 | 1,990 | 1,930 | 1,931.9 | 1,931.9 | -4.05 (-0.21%) | 326 |
4 Apr 2014 | INR | 1,949.95 | 1,960 | 1,920 | 1,935.95 | 1,935.95 | +3.1 (+0.16%) | 560 |
3 Apr 2014 | INR | 1,955 | 1,979.95 | 1,893.6 | 1,932.85 | 1,932.85 | -29.85 (-1.52%) | 2,476 |
2 Apr 2014 | INR | 1,980 | 2,008 | 1,950.05 | 1,962.7 | 1,962.7 | -30.2 (-1.52%) | 37,661 |
1 Apr 2014 | INR | 1,953 | 2,000 | 1,952.35 | 1,992.9 | 1,992.9 | +20.55 (+1.04%) | 305 |
31 Mar 2014 | INR | 1,997 | 2,010 | 1,952 | 1,972.35 | 1,972.35 | -21.75 (-1.09%) | 1,720 |
28 Mar 2014 | INR | 1,950 | 2,023.95 | 1,933.1 | 1,994.1 | 1,994.1 | +57.9 (+2.99%) | 1,142 |
27 Mar 2014 | INR | 1,946.75 | 1,946.75 | 1,921.05 | 1,936.2 | 1,936.2 | +15.25 (+0.79%) | 1,214 |
26 Mar 2014 | INR | 1,896.5 | 1,930 | 1,880 | 1,920.95 | 1,920.95 | +41.65 (+2.22%) | 1,977 |
25 Mar 2014 | INR | 1,895 | 1,895 | 1,875 | 1,879.3 | 1,879.3 | -1.75 (-0.09%) | 1,697 |
24 Mar 2014 | INR | 1,912.9 | 1,918 | 1,879 | 1,881.05 | 1,881.05 | -9.3 (-0.49%) | 1,808 |
21 Mar 2014 | INR | 1,908.8 | 1,908.8 | 1,890 | 1,890.35 | 1,890.35 | -8.9 (-0.47%) | 817 |
20 Mar 2014 | INR | 1,892.4 | 1,905 | 1,892.4 | 1,899.25 | 1,899.25 | -8.6 (-0.45%) | 953 |
19 Mar 2014 | INR | 1,913.65 | 1,920 | 1,895.05 | 1,907.85 | 1,907.85 | -0.6 (-0.03%) | 652 |
18 Mar 2014 | INR | 1,915 | 1,922 | 1,901 | 1,908.45 | 1,908.45 | -13.6 (-0.71%) | 790 |
14 Mar 2014 | INR | 1,934.9 | 1,934.9 | 1,915.1 | 1,922.05 | 1,922.05 | -8 (-0.41%) | 120 |
13 Mar 2014 | INR | 1,950 | 1,950 | 1,925.1 | 1,930.05 | 1,930.05 | -3.05 (-0.16%) | 325 |
12 Mar 2014 | INR | 1,940 | 1,940 | 1,927 | 1,933.1 | 1,933.1 | -5.3 (-0.27%) | 586 |