Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2014 | INR | 2,740 | 2,748.7 | 2,735 | 2,737.3 | 2,737.3 | -5.5 (-0.20%) | 257 |
8 Dec 2014 | INR | 2,746 | 2,750 | 2,734.15 | 2,742.8 | 2,742.8 | +2.5 (+0.09%) | 574 |
5 Dec 2014 | INR | 2,735.6 | 2,775 | 2,710 | 2,740.3 | 2,740.3 | -36.35 (-1.31%) | 148 |
4 Dec 2014 | INR | 2,725 | 2,800 | 2,710 | 2,776.65 | 2,776.65 | +52.6 (+1.93%) | 415 |
3 Dec 2014 | INR | 2,711.1 | 2,745 | 2,661.65 | 2,724.05 | 2,724.05 | +16.5 (+0.61%) | 197 |
2 Dec 2014 | INR | 2,760.15 | 2,760.15 | 2,672.9 | 2,707.55 | 2,707.55 | -12 (-0.44%) | 125 |
1 Dec 2014 | INR | 2,711 | 2,750 | 2,690.2 | 2,719.55 | 2,719.55 | +9.55 (+0.35%) | 368 |
28 Nov 2014 | INR | 2,685 | 2,720 | 2,636.45 | 2,710 | 2,710 | +76.4 (+2.90%) | 813 |
27 Nov 2014 | INR | 2,598.4 | 2,657.65 | 2,598.4 | 2,633.6 | 2,633.6 | +8.8 (+0.34%) | 15 |
26 Nov 2014 | INR | 2,588.7 | 2,636 | 2,572.2 | 2,624.8 | 2,624.8 | +49.8 (+1.93%) | 202 |
25 Nov 2014 | INR | 2,575 | 2,584 | 2,567.3 | 2,575 | 2,575 | -11.25 (-0.43%) | 243 |
24 Nov 2014 | INR | 2,600.05 | 2,601.2 | 2,576.2 | 2,586.25 | 2,586.25 | -14.95 (-0.57%) | 603 |
21 Nov 2014 | INR | 2,599.95 | 2,610 | 2,590 | 2,601.2 | 2,601.2 | +4.05 (+0.16%) | 248 |
20 Nov 2014 | INR | 2,619.1 | 2,649 | 2,586.45 | 2,597.15 | 2,597.15 | +11.95 (+0.46%) | 570 |
19 Nov 2014 | INR | 2,632 | 2,655.2 | 2,580.1 | 2,585.2 | 2,585.2 | -24 (-0.92%) | 582 |
18 Nov 2014 | INR | 2,710 | 2,725 | 2,598 | 2,609.2 | 2,609.2 | -87.9 (-3.26%) | 816 |
17 Nov 2014 | INR | 2,501.55 | 2,740 | 2,501.55 | 2,697.1 | 2,697.1 | +104.15 (+4.02%) | 350 |
14 Nov 2014 | INR | 2,610 | 2,610 | 2,588 | 2,592.95 | 2,592.95 | -27.35 (-1.04%) | 309 |
13 Nov 2014 | INR | 2,680 | 2,700.05 | 2,601 | 2,620.3 | 2,620.3 | -122.5 (-4.47%) | 1,649 |
12 Nov 2014 | INR | 2,705 | 2,784.8 | 2,705 | 2,742.8 | 2,742.8 | +1.35 (+0.05%) | 180 |
11 Nov 2014 | INR | 2,779.1 | 2,800 | 2,740 | 2,741.45 | 2,741.45 | -14.95 (-0.54%) | 496 |
10 Nov 2014 | INR | 2,773.85 | 2,803.45 | 2,745 | 2,756.4 | 2,756.4 | +5.5 (+0.20%) | 249 |
7 Nov 2014 | INR | 2,715 | 2,765 | 2,675.05 | 2,750.9 | 2,750.9 | +46.2 (+1.71%) | 301 |
5 Nov 2014 | INR | 2,710 | 2,725 | 2,664.05 | 2,704.7 | 2,704.7 | +16.8 (+0.63%) | 394 |
3 Nov 2014 | INR | 2,631.2 | 2,744 | 2,600 | 2,687.9 | 2,687.9 | +73.5 (+2.81%) | 420 |
31 Oct 2014 | INR | 2,591.45 | 2,627.95 | 2,591.45 | 2,614.4 | 2,614.4 | +34.55 (+1.34%) | 189 |
30 Oct 2014 | INR | 2,570 | 2,617.25 | 2,560.1 | 2,579.85 | 2,579.85 | +16.95 (+0.66%) | 184 |
29 Oct 2014 | INR | 2,618.4 | 2,618.9 | 2,529.95 | 2,562.9 | 2,562.9 | -46.35 (-1.78%) | 3,678 |
28 Oct 2014 | INR | 2,625.05 | 2,625.05 | 2,590 | 2,609.25 | 2,609.25 | -30.55 (-1.16%) | 93 |
27 Oct 2014 | INR | 2,637.2 | 2,654.6 | 2,630 | 2,639.8 | 2,639.8 | -10.2 (-0.38%) | 129 |