Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2014 | INR | 1,675 | 1,680.05 | 1,669 | 1,675.35 | 1,675.35 | -11.5 (-0.68%) | 199 |
9 Oct 2014 | INR | 1,687 | 1,690 | 1,680 | 1,686.85 | 1,686.85 | +7.25 (+0.43%) | 63 |
8 Oct 2014 | INR | 1,675 | 1,689.9 | 1,672.5 | 1,679.6 | 1,679.6 | -5.8 (-0.34%) | 334 |
7 Oct 2014 | INR | 1,692.25 | 1,710 | 1,680 | 1,685.4 | 1,685.4 | +6.7 (+0.40%) | 353 |
1 Oct 2014 | INR | 1,645 | 1,726 | 1,645 | 1,678.7 | 1,678.7 | +38.35 (+2.34%) | 330 |
30 Sep 2014 | INR | 1,630 | 1,680 | 1,615 | 1,640.35 | 1,640.35 | +26.5 (+1.64%) | 459 |
29 Sep 2014 | INR | 1,570 | 1,620 | 1,570 | 1,613.85 | 1,613.85 | +13.35 (+0.83%) | 176 |
26 Sep 2014 | INR | 1,586 | 1,610 | 1,567.95 | 1,600.5 | 1,600.5 | -18.5 (-1.14%) | 637 |
25 Sep 2014 | INR | 1,653.3 | 1,653.3 | 1,586 | 1,619 | 1,619 | -34.55 (-2.09%) | 439 |
24 Sep 2014 | INR | 1,668 | 1,670 | 1,640 | 1,653.55 | 1,653.55 | -17.1 (-1.02%) | 45,119 |
23 Sep 2014 | INR | 1,662 | 1,675.5 | 1,652.75 | 1,670.65 | 1,670.65 | +19.95 (+1.21%) | 41,461 |
22 Sep 2014 | INR | 1,648.7 | 1,667.45 | 1,636 | 1,650.7 | 1,650.7 | +25.8 (+1.59%) | 83 |
19 Sep 2014 | INR | 1,750 | 1,799 | 1,611.1 | 1,624.9 | 1,624.9 | -68.35 (-4.04%) | 2,397 |
18 Sep 2014 | INR | 1,695 | 1,715 | 1,681 | 1,693.25 | 1,693.25 | -11.05 (-0.65%) | 80 |
17 Sep 2014 | INR | 1,735 | 1,762.5 | 1,655 | 1,704.3 | 1,704.3 | -45.75 (-2.61%) | 234 |
16 Sep 2014 | INR | 1,760 | 1,790 | 1,729.9 | 1,750.05 | 1,750.05 | -28.35 (-1.59%) | 11,500 |
15 Sep 2014 | INR | 1,770 | 1,797.4 | 1,750 | 1,778.4 | 1,778.4 | -16.1 (-0.90%) | 98 |
12 Sep 2014 | INR | 1,785 | 1,799.4 | 1,774.55 | 1,794.5 | 1,794.5 | +31.35 (+1.78%) | 348 |
11 Sep 2014 | INR | 1,730 | 1,803.35 | 1,730 | 1,763.15 | 1,763.15 | +43.4 (+2.52%) | 1,203 |
10 Sep 2014 | INR | 1,716.65 | 1,729.95 | 1,714.75 | 1,719.75 | 1,719.75 | +1.15 (+0.07%) | 26 |
9 Sep 2014 | INR | 1,695 | 1,750 | 1,695 | 1,718.6 | 1,718.6 | +31.5 (+1.87%) | 661 |
8 Sep 2014 | INR | 1,660 | 1,720 | 1,643.95 | 1,687.1 | 1,687.1 | +18.7 (+1.12%) | 256 |
5 Sep 2014 | INR | 1,675 | 1,675 | 1,660 | 1,668.4 | 1,668.4 | -28.3 (-1.67%) | 80 |
4 Sep 2014 | INR | 1,661.9 | 1,709.95 | 1,640 | 1,696.7 | 1,696.7 | +23.5 (+1.40%) | 165 |
3 Sep 2014 | INR | 1,675 | 1,677 | 1,665 | 1,673.2 | 1,673.2 | -14.85 (-0.88%) | 254 |
2 Sep 2014 | INR | 1,700.05 | 1,700.05 | 1,655.5 | 1,688.05 | 1,688.05 | -19.1 (-1.12%) | 701 |
1 Sep 2014 | INR | 1,680 | 1,749 | 1,680 | 1,707.15 | 1,707.15 | -3.9 (-0.23%) | 71 |
28 Aug 2014 | INR | 1,679.95 | 1,740 | 1,676.6 | 1,711.05 | 1,711.05 | +45.45 (+2.73%) | 519 |
27 Aug 2014 | INR | 1,685.05 | 1,689.95 | 1,650 | 1,665.6 | 1,665.6 | -22.75 (-1.35%) | 246 |
26 Aug 2014 | INR | 1,701.05 | 1,702 | 1,685 | 1,688.35 | 1,688.35 | -38.15 (-2.21%) | 59 |