Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2014 | INR | 2,020 | 2,220 | 2,001 | 2,163.1 | 2,163.1 | +161.85 (+8.09%) | 18,225 |
18 Jul 2014 | INR | 1,994 | 2,025 | 1,956.25 | 2,001.25 | 2,001.25 | +19.5 (+0.98%) | 7,234 |
17 Jul 2014 | INR | 1,991 | 2,042.65 | 1,971 | 1,981.75 | 1,981.75 | +11.75 (+0.60%) | 9,179 |
16 Jul 2014 | INR | 2,001.55 | 2,011.75 | 1,967 | 1,970 | 1,970 | +1.7 (+0.09%) | 4,470 |
15 Jul 2014 | INR | 1,935 | 2,042 | 1,935 | 1,968.3 | 1,968.3 | +37.15 (+1.92%) | 6,737 |
14 Jul 2014 | INR | 1,945 | 1,979 | 1,921.25 | 1,931.15 | 1,931.15 | -47.8 (-2.42%) | 8,181 |
11 Jul 2014 | INR | 2,049.6 | 2,088.6 | 1,951 | 1,978.95 | 1,978.95 | -48.4 (-2.39%) | 6,573 |
10 Jul 2014 | INR | 2,103 | 2,110 | 1,973.95 | 2,027.35 | 2,027.35 | -70.15 (-3.34%) | 10,893 |
9 Jul 2014 | INR | 2,095 | 2,127.55 | 1,922.95 | 2,097.5 | 2,097.5 | +1.9 (+0.09%) | 9,527 |
8 Jul 2014 | INR | 2,168 | 2,202.15 | 2,068.9 | 2,095.6 | 2,095.6 | -67.5 (-3.12%) | 8,861 |
7 Jul 2014 | INR | 2,246 | 2,269.95 | 2,155 | 2,163.1 | 2,163.1 | -77.8 (-3.47%) | 8,621 |
4 Jul 2014 | INR | 2,214 | 2,294.8 | 2,214 | 2,240.9 | 2,240.9 | +32.1 (+1.45%) | 9,808 |
3 Jul 2014 | INR | 2,229.25 | 2,229.25 | 2,200 | 2,208.8 | 2,208.8 | +0.55 (+0.02%) | 3,638 |
2 Jul 2014 | INR | 2,200 | 2,265 | 2,195 | 2,208.25 | 2,208.25 | +17.45 (+0.80%) | 6,314 |
1 Jul 2014 | INR | 2,280 | 2,290 | 2,175 | 2,190.8 | 2,190.8 | -50.05 (-2.23%) | 8,891 |
30 Jun 2014 | INR | 2,247 | 2,292 | 2,208 | 2,240.85 | 2,240.85 | -12.55 (-0.56%) | 9,682 |
27 Jun 2014 | INR | 2,330 | 2,376 | 2,220 | 2,253.4 | 2,253.4 | -57.35 (-2.48%) | 18,289 |
26 Jun 2014 | INR | 2,261 | 2,414.6 | 2,261 | 2,310.75 | 2,310.75 | +89.45 (+4.03%) | 45,678 |
25 Jun 2014 | INR | 2,186 | 2,297.7 | 2,169.15 | 2,221.3 | 2,221.3 | +55.45 (+2.56%) | 17,833 |
24 Jun 2014 | INR | 2,174 | 2,220.25 | 2,120 | 2,165.85 | 2,165.85 | +34.4 (+1.61%) | 8,463 |
23 Jun 2014 | INR | 2,080 | 2,153.45 | 2,052.25 | 2,131.45 | 2,131.45 | +56.3 (+2.71%) | 5,646 |
20 Jun 2014 | INR | 2,120.65 | 2,137.9 | 2,070 | 2,075.15 | 2,075.15 | -55.7 (-2.61%) | 5,184 |
19 Jun 2014 | INR | 2,145.4 | 2,174 | 2,084.7 | 2,130.85 | 2,130.85 | +2.5 (+0.12%) | 6,338 |
18 Jun 2014 | INR | 2,199.4 | 2,250 | 2,101 | 2,128.35 | 2,128.35 | -57.35 (-2.62%) | 12,464 |
17 Jun 2014 | INR | 2,099 | 2,266 | 2,099 | 2,185.7 | 2,185.7 | +104.45 (+5.02%) | 27,446 |
16 Jun 2014 | INR | 2,100.5 | 2,140 | 2,050.3 | 2,081.25 | 2,081.25 | -48.8 (-2.29%) | 7,349 |
13 Jun 2014 | INR | 2,207 | 2,246.5 | 2,094.3 | 2,130.05 | 2,130.05 | -61.65 (-2.81%) | 22,690 |
12 Jun 2014 | INR | 1,930 | 2,219.9 | 1,920.65 | 2,191.7 | 2,191.7 | +280.95 (+14.70%) | 81,528 |
11 Jun 2014 | INR | 1,825 | 1,931.85 | 1,825 | 1,910.75 | 1,910.75 | +88.15 (+4.84%) | 19,455 |
10 Jun 2014 | INR | 1,790.65 | 1,844.9 | 1,761 | 1,822.6 | 1,822.6 | +37.5 (+2.10%) | 9,721 |