Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | INR | 5,295 | 5,324 | 5,214.4 | 5,304.85 | 5,304.85 | +41.45 (+0.79%) | 74 |
22 Jul 2014 | INR | 5,249 | 5,269 | 5,201 | 5,263.4 | 5,263.4 | +59.65 (+1.15%) | 276 |
21 Jul 2014 | INR | 5,165 | 5,286.6 | 5,152.2 | 5,203.75 | 5,203.75 | +124 (+2.44%) | 196 |
18 Jul 2014 | INR | 5,111 | 5,111 | 4,850 | 5,079.75 | 5,079.75 | -109.35 (-2.11%) | 174 |
17 Jul 2014 | INR | 5,150 | 5,190 | 5,127.5 | 5,189.1 | 5,189.1 | +53 (+1.03%) | 77 |
16 Jul 2014 | INR | 5,075 | 5,194.75 | 5,051 | 5,136.1 | 5,136.1 | +30.7 (+0.60%) | 77 |
15 Jul 2014 | INR | 5,050 | 5,138.6 | 5,050 | 5,105.4 | 5,105.4 | +137.25 (+2.76%) | 69 |
14 Jul 2014 | INR | 5,000 | 5,000 | 4,920.05 | 4,968.15 | 4,968.15 | +63.95 (+1.30%) | 360 |
11 Jul 2014 | INR | 5,084.9 | 5,084.9 | 4,830 | 4,904.2 | 4,904.2 | -182.15 (-3.58%) | 62 |
10 Jul 2014 | INR | 4,969.9 | 5,200 | 4,920 | 5,086.35 | 5,086.35 | +165.45 (+3.36%) | 188 |
9 Jul 2014 | INR | 5,097 | 5,097 | 4,900 | 4,920.9 | 4,920.9 | -175.55 (-3.44%) | 367 |
8 Jul 2014 | INR | 5,120.1 | 5,144.9 | 5,050.15 | 5,096.45 | 5,096.45 | -31.4 (-0.61%) | 363 |
7 Jul 2014 | INR | 5,222.9 | 5,222.9 | 5,103 | 5,127.85 | 5,127.85 | -52.3 (-1.01%) | 89 |
4 Jul 2014 | INR | 5,200 | 5,230 | 5,125.5 | 5,180.15 | 5,180.15 | +58.05 (+1.13%) | 472 |
3 Jul 2014 | INR | 5,200 | 5,200 | 5,005.2 | 5,122.1 | 5,122.1 | -56.4 (-1.09%) | 219 |
2 Jul 2014 | INR | 5,181.6 | 5,278.8 | 5,075 | 5,178.5 | 5,178.5 | +11.9 (+0.23%) | 317 |
1 Jul 2014 | INR | 5,190 | 5,250 | 5,100.5 | 5,166.6 | 5,166.6 | +162.55 (+3.25%) | 545 |
30 Jun 2014 | INR | 4,742 | 5,200 | 4,742 | 5,004.05 | 5,004.05 | +325.6 (+6.96%) | 811 |
27 Jun 2014 | INR | 4,590 | 4,749.75 | 4,507.6 | 4,678.45 | 4,678.45 | +81.85 (+1.78%) | 231 |
26 Jun 2014 | INR | 4,589.9 | 4,615 | 4,471 | 4,596.6 | 4,596.6 | +62.1 (+1.37%) | 151 |
25 Jun 2014 | INR | 4,500 | 4,550 | 4,417 | 4,534.5 | 4,534.5 | +108.15 (+2.44%) | 363 |
24 Jun 2014 | INR | 4,450 | 4,520 | 4,350.05 | 4,426.35 | 4,426.35 | -46.95 (-1.05%) | 279 |
23 Jun 2014 | INR | 4,450 | 4,500.05 | 4,403.2 | 4,473.3 | 4,473.3 | +16.55 (+0.37%) | 136 |
20 Jun 2014 | INR | 4,465 | 4,500 | 4,452 | 4,456.75 | 4,456.75 | -38.65 (-0.86%) | 69 |
19 Jun 2014 | INR | 4,500 | 4,550 | 4,400 | 4,495.4 | 4,495.4 | +30.75 (+0.69%) | 241 |
18 Jun 2014 | INR | 4,453.6 | 4,490 | 4,411 | 4,464.65 | 4,464.65 | +84.35 (+1.93%) | 414 |
17 Jun 2014 | INR | 4,255 | 4,500 | 4,230 | 4,380.3 | 4,380.3 | +65 (+1.51%) | 237 |
16 Jun 2014 | INR | 4,251.7 | 4,363.6 | 4,202.9 | 4,315.3 | 4,315.3 | +50.9 (+1.19%) | 49 |
13 Jun 2014 | INR | 4,344 | 4,344 | 4,120 | 4,264.4 | 4,264.4 | -135.6 (-3.08%) | 375 |
12 Jun 2014 | INR | 4,350.5 | 4,400 | 4,350.5 | 4,400 | 4,400 | +0.7 (+0.02%) | 127 |