Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2014 | INR | 1,045 | 1,054.95 | 1,036.9 | 1,045 | 1,045 | -1.5 (-0.14%) | 10 |
13 Jan 2014 | INR | 1,045 | 1,060 | 1,045 | 1,046.5 | 1,046.5 | +14.35 (+1.39%) | 16 |
10 Jan 2014 | INR | 1,064.95 | 1,073 | 1,022 | 1,032.15 | 1,032.15 | -32.85 (-3.08%) | 5,471 |
9 Jan 2014 | INR | 1,064.5 | 1,071.3 | 1,062 | 1,065 | 1,065 | +0.05 (+0.0%) | 25,186 |
8 Jan 2014 | INR | 1,062 | 1,065 | 1,062 | 1,064.95 | 1,064.95 | +6.65 (+0.63%) | 4 |
7 Jan 2014 | INR | 1,062 | 1,062 | 1,055 | 1,058.3 | 1,058.3 | -1.7 (-0.16%) | 53 |
6 Jan 2014 | INR | 1,064.75 | 1,064.75 | 1,050 | 1,060 | 1,060 | -4 (-0.38%) | 29 |
3 Jan 2014 | INR | 1,064.9 | 1,064.9 | 1,064 | 1,064 | 1,064 | -1 (-0.09%) | 2 |
2 Jan 2014 | INR | 1,064.9 | 1,065 | 1,064.7 | 1,065 | 1,065 | +4.9 (+0.46%) | 86 |
1 Jan 2014 | INR | 1,064.95 | 1,064.95 | 1,060 | 1,060.1 | 1,060.1 | +0.1 (+0.01%) | 285 |
31 Dec 2013 | INR | 1,061.05 | 1,061.05 | 1,060 | 1,060 | 1,060 | -4.7 (-0.44%) | 53 |
30 Dec 2013 | INR | 1,064 | 1,064.7 | 1,055 | 1,064.7 | 1,064.7 | +7.85 (+0.74%) | 64 |
27 Dec 2013 | INR | 1,064.95 | 1,064.95 | 1,055 | 1,056.85 | 1,056.85 | -7.8 (-0.73%) | 22 |
26 Dec 2013 | INR | 1,064 | 1,065 | 1,060.1 | 1,064.65 | 1,064.65 | +9.65 (+0.91%) | 223 |
24 Dec 2013 | INR | 1,034.95 | 1,062.9 | 1,034.85 | 1,055 | 1,055 | +16.75 (+1.61%) | 159 |
23 Dec 2013 | INR | 1,060 | 1,060 | 1,025.9 | 1,038.25 | 1,038.25 | -21.75 (-2.05%) | 76 |
20 Dec 2013 | INR | 1,063.95 | 1,064.9 | 1,050 | 1,060 | 1,060 | -2.95 (-0.28%) | 37 |
19 Dec 2013 | INR | 1,072 | 1,072.1 | 1,059.1 | 1,062.95 | 1,062.95 | +6.9 (+0.65%) | 405 |
18 Dec 2013 | INR | 1,055 | 1,064.85 | 1,045 | 1,056.05 | 1,056.05 | +1.05 (+0.10%) | 46 |
17 Dec 2013 | INR | 1,065 | 1,065 | 1,050.1 | 1,055 | 1,055 | -10 (-0.94%) | 11 |
16 Dec 2013 | INR | 1,073.5 | 1,073.5 | 1,065 | 1,065 | 1,065 | +4.95 (+0.47%) | 2 |
13 Dec 2013 | INR | 1,066.9 | 1,066.9 | 1,060.05 | 1,060.05 | 1,060.05 | -1.05 (-0.10%) | 5 |
12 Dec 2013 | INR | 1,063.95 | 1,064.9 | 1,056 | 1,061.1 | 1,061.1 | +3.1 (+0.29%) | 313 |
11 Dec 2013 | INR | 1,050 | 1,068.95 | 1,050 | 1,058 | 1,058 | +0.65 (+0.06%) | 32 |
10 Dec 2013 | INR | 1,069.65 | 1,074.15 | 1,055.3 | 1,057.35 | 1,057.35 | -15.15 (-1.41%) | 20 |
9 Dec 2013 | INR | 1,079.95 | 1,080 | 1,061.05 | 1,072.5 | 1,072.5 | +11.5 (+1.08%) | 1,307 |
6 Dec 2013 | INR | 1,070 | 1,071 | 1,050 | 1,061 | 1,061 | +0.5 (+0.05%) | 2,153 |
5 Dec 2013 | INR | 1,078.55 | 1,078.55 | 1,055 | 1,060.5 | 1,060.5 | +5 (+0.47%) | 40 |
4 Dec 2013 | INR | 1,060 | 1,065 | 1,035 | 1,055.5 | 1,055.5 | -4.5 (-0.42%) | 160 |
3 Dec 2013 | INR | 1,060.15 | 1,068.95 | 1,060 | 1,060 | 1,060 | -7 (-0.66%) | 17 |