Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | INR | 2,605.5 | 2,650 | 2,600.6 | 2,636.05 | 2,636.05 | +39.05 (+1.50%) | 129,847 |
5 Sep 2014 | INR | 2,592 | 2,620 | 2,583.1 | 2,597 | 2,597 | +12.85 (+0.50%) | 37,271 |
4 Sep 2014 | INR | 2,613 | 2,627.3 | 2,578.5 | 2,584.15 | 2,584.15 | -17.15 (-0.66%) | 87,681 |
3 Sep 2014 | INR | 2,550 | 2,612.95 | 2,541 | 2,601.3 | 2,601.3 | +62.2 (+2.45%) | 159,232 |
2 Sep 2014 | INR | 2,540 | 2,552 | 2,515 | 2,539.1 | 2,539.1 | +1.85 (+0.07%) | 47,344 |
1 Sep 2014 | INR | 2,525 | 2,560 | 2,523.05 | 2,537.25 | 2,537.25 | +12.65 (+0.50%) | 46,162 |
28 Aug 2014 | INR | 2,560 | 2,560 | 2,517.1 | 2,524.6 | 2,524.6 | -20.75 (-0.82%) | 37,653 |
27 Aug 2014 | INR | 2,538.9 | 2,565.8 | 2,515.9 | 2,545.35 | 2,545.35 | +11.9 (+0.47%) | 65,818 |
26 Aug 2014 | INR | 2,521 | 2,549.9 | 2,499 | 2,533.45 | 2,533.45 | +12.3 (+0.49%) | 84,732 |
25 Aug 2014 | INR | 2,470 | 2,525.4 | 2,469.7 | 2,521.15 | 2,521.15 | +59.5 (+2.42%) | 139,031 |
22 Aug 2014 | INR | 2,445 | 2,468 | 2,438 | 2,461.65 | 2,461.65 | +29.7 (+1.22%) | 107,276 |
21 Aug 2014 | INR | 2,441 | 2,460 | 2,425.95 | 2,431.95 | 2,431.95 | -4.5 (-0.18%) | 109,968 |
20 Aug 2014 | INR | 2,470 | 2,470 | 2,431.5 | 2,436.45 | 2,436.45 | -1.9 (-0.08%) | 104,882 |
19 Aug 2014 | INR | 2,498 | 2,500 | 2,435.1 | 2,438.35 | 2,438.35 | -48.1 (-1.93%) | 117,253 |
18 Aug 2014 | INR | 2,494 | 2,505.6 | 2,473.4 | 2,486.45 | 2,486.45 | -10.1 (-0.40%) | 36,712 |
14 Aug 2014 | INR | 2,500 | 2,529.95 | 2,488.1 | 2,496.55 | 2,496.55 | +1.65 (+0.07%) | 55,884 |
13 Aug 2014 | INR | 2,470 | 2,528.95 | 2,470 | 2,494.9 | 2,494.9 | +21.2 (+0.86%) | 71,129 |
12 Aug 2014 | INR | 2,480 | 2,484.15 | 2,441 | 2,473.7 | 2,473.7 | +4.95 (+0.20%) | 34,888 |
11 Aug 2014 | INR | 2,500 | 2,501 | 2,455.2 | 2,468.75 | 2,468.75 | -7.25 (-0.29%) | 32,566 |
8 Aug 2014 | INR | 2,470 | 2,505.65 | 2,465 | 2,476 | 2,476 | +5.8 (+0.23%) | 50,429 |
7 Aug 2014 | INR | 2,500 | 2,501 | 2,458.5 | 2,470.2 | 2,470.2 | -39.2 (-1.56%) | 67,387 |
6 Aug 2014 | INR | 2,524 | 2,534.7 | 2,494 | 2,509.4 | 2,509.4 | -13.15 (-0.52%) | 47,746 |
5 Aug 2014 | INR | 2,550 | 2,550 | 2,491.9 | 2,522.55 | 2,522.55 | -4.4 (-0.17%) | 56,150 |
4 Aug 2014 | INR | 2,522.2 | 2,542 | 2,488.1 | 2,526.95 | 2,526.95 | +10.5 (+0.42%) | 61,912 |
1 Aug 2014 | INR | 2,577 | 2,588 | 2,509 | 2,516.45 | 2,516.45 | -60.85 (-2.36%) | 60,588 |
31 Jul 2014 | INR | 2,578.8 | 2,591.75 | 2,569.3 | 2,577.3 | 2,577.3 | -16.15 (-0.62%) | 33,363 |
30 Jul 2014 | INR | 2,580 | 2,609.9 | 2,575.1 | 2,593.45 | 2,593.45 | +4.75 (+0.18%) | 33,457 |
28 Jul 2014 | INR | 2,585 | 2,599.8 | 2,555 | 2,588.7 | 2,588.7 | -16.25 (-0.62%) | 51,940 |
25 Jul 2014 | INR | 2,595 | 2,613.35 | 2,568.8 | 2,604.95 | 2,604.95 | +10.4 (+0.40%) | 63,110 |
24 Jul 2014 | INR | 2,599 | 2,600 | 2,566.75 | 2,594.55 | 2,594.55 | +7.65 (+0.30%) | 86,137 |