Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 5,299 | 5,300.15 | 5,279.8 | 5,285 | 5,285 | -20.1 (-0.38%) | 288 |
5 Sep 2014 | INR | 5,190.95 | 5,384.55 | 5,190.95 | 5,305.1 | 5,305.1 | +69.1 (+1.32%) | 161 |
4 Sep 2014 | INR | 5,215 | 5,290 | 5,200 | 5,236 | 5,236 | -59.85 (-1.13%) | 122 |
3 Sep 2014 | INR | 5,311.9 | 5,311.9 | 5,151 | 5,295.85 | 5,295.85 | +63.75 (+1.22%) | 104 |
2 Sep 2014 | INR | 5,280 | 5,284.4 | 5,220 | 5,232.1 | 5,232.1 | +31.25 (+0.60%) | 74 |
1 Sep 2014 | INR | 5,200 | 5,235 | 5,180.25 | 5,200.85 | 5,200.85 | +38.2 (+0.74%) | 49 |
28 Aug 2014 | INR | 5,200.05 | 5,200.05 | 5,100 | 5,162.65 | 5,162.65 | -37.2 (-0.72%) | 553 |
27 Aug 2014 | INR | 5,280 | 5,280 | 5,199 | 5,199.85 | 5,199.85 | -49.6 (-0.94%) | 202 |
26 Aug 2014 | INR | 5,260 | 5,260 | 5,166.15 | 5,249.45 | 5,249.45 | +71.55 (+1.38%) | 59 |
25 Aug 2014 | INR | 5,299.9 | 5,325 | 5,100 | 5,177.9 | 5,177.9 | -109.4 (-2.07%) | 210 |
22 Aug 2014 | INR | 5,120 | 5,300 | 5,120 | 5,287.3 | 5,287.3 | +194.85 (+3.83%) | 133 |
21 Aug 2014 | INR | 5,046 | 5,100 | 5,046 | 5,092.45 | 5,092.45 | +82.95 (+1.66%) | 139 |
20 Aug 2014 | INR | 5,011 | 5,019 | 5,000 | 5,009.5 | 5,009.5 | +49.85 (+1.01%) | 23 |
19 Aug 2014 | INR | 4,982.4 | 5,025 | 4,950 | 4,959.65 | 4,959.65 | -21.5 (-0.43%) | 1,834 |
18 Aug 2014 | INR | 5,000 | 5,025 | 4,815 | 4,981.15 | 4,981.15 | +64.8 (+1.32%) | 47 |
14 Aug 2014 | INR | 4,845.6 | 4,950 | 4,844.8 | 4,916.35 | 4,916.35 | +14.9 (+0.30%) | 173 |
13 Aug 2014 | INR | 4,948 | 4,985 | 4,850 | 4,901.45 | 4,901.45 | -80.5 (-1.62%) | 830 |
12 Aug 2014 | INR | 5,298.25 | 5,298.25 | 4,851.1 | 4,981.95 | 4,981.95 | +151 (+3.13%) | 451 |
11 Aug 2014 | INR | 4,780 | 4,900 | 4,750 | 4,830.95 | 4,830.95 | +33.95 (+0.71%) | 71 |
8 Aug 2014 | INR | 4,910 | 4,910 | 4,750 | 4,797 | 4,797 | -171.35 (-3.45%) | 129 |
7 Aug 2014 | INR | 5,000 | 5,000 | 4,915 | 4,968.35 | 4,968.35 | +23.65 (+0.48%) | 94 |
6 Aug 2014 | INR | 4,966.55 | 4,970 | 4,941.15 | 4,944.7 | 4,944.7 | -20.3 (-0.41%) | 21 |
5 Aug 2014 | INR | 4,955.5 | 4,965 | 4,928 | 4,965 | 4,965 | -35 (-0.70%) | 53 |
4 Aug 2014 | INR | 4,960 | 5,000 | 4,960 | 5,000 | 5,000 | +55.55 (+1.12%) | 105 |
1 Aug 2014 | INR | 4,913 | 4,970 | 4,900 | 4,944.45 | 4,944.45 | -5.9 (-0.12%) | 53 |
31 Jul 2014 | INR | 5,000 | 5,000 | 4,910 | 4,950.35 | 4,950.35 | -40.35 (-0.81%) | 61 |
30 Jul 2014 | INR | 5,050 | 5,050 | 4,980 | 4,990.7 | 4,990.7 | -106.05 (-2.08%) | 57 |
28 Jul 2014 | INR | 5,151.5 | 5,151.5 | 5,040 | 5,096.75 | 5,096.75 | -113.3 (-2.17%) | 101 |
25 Jul 2014 | INR | 5,228 | 5,375.05 | 5,179.1 | 5,210.05 | 5,210.05 | -34.95 (-0.67%) | 214 |
24 Jul 2014 | INR | 5,348 | 5,348 | 5,245 | 5,245 | 5,245 | -59.85 (-1.13%) | 17 |