Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2014 | INR | 1,820 | 1,822 | 1,764.2 | 1,785.1 | 1,785.1 | -10.2 (-0.57%) | 7,297 |
6 Jun 2014 | INR | 1,742.2 | 1,832.95 | 1,742.2 | 1,795.3 | 1,795.3 | +16.5 (+0.93%) | 6,417 |
5 Jun 2014 | INR | 1,790 | 1,823.5 | 1,771.1 | 1,778.8 | 1,778.8 | -6.4 (-0.36%) | 5,077 |
4 Jun 2014 | INR | 1,800 | 1,840 | 1,750.2 | 1,785.2 | 1,785.2 | -9.95 (-0.55%) | 6,567 |
3 Jun 2014 | INR | 1,788 | 1,868 | 1,765 | 1,795.15 | 1,795.15 | +42.15 (+2.40%) | 10,893 |
2 Jun 2014 | INR | 1,818 | 1,818 | 1,714.45 | 1,753 | 1,753 | -65.8 (-3.62%) | 10,153 |
30 May 2014 | INR | 1,850 | 1,868 | 1,755.1 | 1,818.8 | 1,818.8 | +2.55 (+0.14%) | 11,935 |
29 May 2014 | INR | 1,910 | 1,945 | 1,801 | 1,816.25 | 1,816.25 | -95.1 (-4.98%) | 4,191 |
28 May 2014 | INR | 1,890 | 1,974 | 1,890 | 1,911.35 | 1,911.35 | +22.7 (+1.20%) | 6,215 |
27 May 2014 | INR | 1,803 | 1,950 | 1,803 | 1,888.65 | 1,888.65 | +91.05 (+5.07%) | 17,372 |
26 May 2014 | INR | 1,870 | 1,872.65 | 1,772 | 1,797.6 | 1,797.6 | -47.9 (-2.60%) | 3,884 |
23 May 2014 | INR | 1,828 | 1,895.4 | 1,818.4 | 1,845.5 | 1,845.5 | +41.1 (+2.28%) | 10,325 |
22 May 2014 | INR | 1,829.1 | 1,870 | 1,800 | 1,804.4 | 1,804.4 | -3.35 (-0.19%) | 5,774 |
21 May 2014 | INR | 1,825 | 1,840 | 1,800.25 | 1,807.75 | 1,807.75 | +0.75 (+0.04%) | 4,288 |
20 May 2014 | INR | 1,779 | 1,890 | 1,754.5 | 1,807 | 1,807 | +16.65 (+0.93%) | 10,182 |
19 May 2014 | INR | 1,820 | 1,845 | 1,752 | 1,790.35 | 1,790.35 | -23.6 (-1.30%) | 8,626 |
16 May 2014 | INR | 1,890 | 1,925 | 1,795.05 | 1,813.95 | 1,813.95 | -71.3 (-3.78%) | 5,550 |
15 May 2014 | INR | 1,965 | 1,972.65 | 1,867 | 1,885.25 | 1,885.25 | -66.1 (-3.39%) | 4,330 |
14 May 2014 | INR | 1,955 | 1,997.1 | 1,942.55 | 1,951.35 | 1,951.35 | -14.55 (-0.74%) | 3,434 |
13 May 2014 | INR | 1,971.5 | 2,015 | 1,950 | 1,965.9 | 1,965.9 | +2.45 (+0.12%) | 10,574 |
12 May 2014 | INR | 1,984.2 | 2,043.25 | 1,935.5 | 1,963.45 | 1,963.45 | -1.1 (-0.06%) | 28,180 |
9 May 2014 | INR | 1,869 | 2,108 | 1,861.65 | 1,964.55 | 1,964.55 | +109.4 (+5.90%) | 117,373 |
8 May 2014 | INR | 1,939.9 | 1,939.9 | 1,830 | 1,855.15 | 1,855.15 | -37.1 (-1.96%) | 14,516 |
7 May 2014 | INR | 1,854 | 1,914.6 | 1,810 | 1,892.25 | 1,892.25 | +68.8 (+3.77%) | 31,269 |
6 May 2014 | INR | 1,751.5 | 1,823.45 | 1,725 | 1,823.45 | 1,823.45 | +86.8 (+5.00%) | 6,771 |
5 May 2014 | INR | 1,749 | 1,784.9 | 1,725 | 1,736.65 | 1,736.65 | -2.75 (-0.16%) | 2,945 |
2 May 2014 | INR | 1,720 | 1,784.9 | 1,715 | 1,739.4 | 1,739.4 | +6 (+0.35%) | 6,379 |
30 Apr 2014 | INR | 1,810 | 1,841.35 | 1,712.3 | 1,733.4 | 1,733.4 | -67.3 (-3.74%) | 8,145 |
29 Apr 2014 | INR | 1,800 | 1,873.6 | 1,743.6 | 1,800.7 | 1,800.7 | +8.3 (+0.46%) | 22,497 |
28 Apr 2014 | INR | 1,851.2 | 1,851.2 | 1,782.4 | 1,792.4 | 1,792.4 | +29.35 (+1.66%) | 24,797 |