Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2013 | INR | 1,570.1 | 1,580 | 1,538 | 1,555.25 | 1,555.25 | -24.8 (-1.57%) | 366 |
11 Dec 2013 | INR | 1,555 | 1,595 | 1,550 | 1,580.05 | 1,580.05 | +46.45 (+3.03%) | 1,468 |
10 Dec 2013 | INR | 1,560 | 1,560 | 1,525 | 1,533.6 | 1,533.6 | -9.45 (-0.61%) | 229 |
9 Dec 2013 | INR | 1,557.85 | 1,573.9 | 1,532 | 1,543.05 | 1,543.05 | +4.8 (+0.31%) | 361 |
6 Dec 2013 | INR | 1,530 | 1,577.95 | 1,527.95 | 1,538.25 | 1,538.25 | +15.35 (+1.01%) | 1,525 |
5 Dec 2013 | INR | 1,536 | 1,559 | 1,489.45 | 1,522.9 | 1,522.9 | +2.4 (+0.16%) | 1,458 |
4 Dec 2013 | INR | 1,536.6 | 1,601 | 1,510.5 | 1,520.5 | 1,520.5 | +5.05 (+0.33%) | 2,691 |
3 Dec 2013 | INR | 1,566 | 1,566 | 1,510 | 1,515.45 | 1,515.45 | -15.6 (-1.02%) | 1,076 |
2 Dec 2013 | INR | 1,559.05 | 1,567.5 | 1,521.1 | 1,531.05 | 1,531.05 | -29.75 (-1.91%) | 2,928 |
29 Nov 2013 | INR | 1,586.95 | 1,605.15 | 1,542 | 1,560.8 | 1,560.8 | -11.2 (-0.71%) | 1,159 |
28 Nov 2013 | INR | 1,582 | 1,639.05 | 1,562.6 | 1,572 | 1,572 | -10.1 (-0.64%) | 3,339 |
27 Nov 2013 | INR | 1,481 | 1,654 | 1,475.25 | 1,582.1 | 1,582.1 | +67.05 (+4.43%) | 12,996 |
26 Nov 2013 | INR | 1,585 | 1,600 | 1,500 | 1,515.05 | 1,515.05 | -93.85 (-5.83%) | 5,654 |
25 Nov 2013 | INR | 1,595 | 1,648.8 | 1,560 | 1,608.9 | 1,608.9 | -16.6 (-1.02%) | 5,247 |
22 Nov 2013 | INR | 1,630 | 1,655 | 1,560.5 | 1,625.5 | 1,625.5 | +3.65 (+0.23%) | 18,779 |
21 Nov 2013 | INR | 1,525.1 | 1,694 | 1,518.1 | 1,621.85 | 1,621.85 | +80.95 (+5.25%) | 33,646 |
20 Nov 2013 | INR | 1,490 | 1,555 | 1,490 | 1,540.9 | 1,540.9 | +59.1 (+3.99%) | 53,928 |
19 Nov 2013 | INR | 1,468.8 | 1,500.2 | 1,468.8 | 1,481.8 | 1,481.8 | -0.55 (-0.04%) | 2,225 |
18 Nov 2013 | INR | 1,420 | 1,580 | 1,420 | 1,482.35 | 1,482.35 | +53.85 (+3.77%) | 5,584 |
14 Nov 2013 | INR | 1,335 | 1,464 | 1,335 | 1,428.5 | 1,428.5 | +68.3 (+5.02%) | 7,147 |
13 Nov 2013 | INR | 1,316 | 1,372.3 | 1,315 | 1,360.2 | 1,360.2 | +30.05 (+2.26%) | 1,559 |
12 Nov 2013 | INR | 1,332.45 | 1,344.9 | 1,311.55 | 1,330.15 | 1,330.15 | +16.85 (+1.28%) | 2,646 |
11 Nov 2013 | INR | 1,311 | 1,322 | 1,302 | 1,313.3 | 1,313.3 | +10.1 (+0.78%) | 4,863 |
8 Nov 2013 | INR | 1,300 | 1,310 | 1,291 | 1,303.2 | 1,303.2 | +7.05 (+0.54%) | 246 |
7 Nov 2013 | INR | 1,320 | 1,322 | 1,290.5 | 1,296.15 | 1,296.15 | -22.5 (-1.71%) | 811 |
6 Nov 2013 | INR | 1,355 | 1,360 | 1,300.6 | 1,318.65 | 1,318.65 | -29.25 (-2.17%) | 974 |
5 Nov 2013 | INR | 1,330 | 1,366 | 1,322.05 | 1,347.9 | 1,347.9 | +48.8 (+3.76%) | 1,761 |
1 Nov 2013 | INR | 1,305 | 1,315 | 1,290.05 | 1,299.1 | 1,299.1 | -0.9 (-0.07%) | 484 |
31 Oct 2013 | INR | 1,300 | 1,319 | 1,285 | 1,300 | 1,300 | +7.5 (+0.58%) | 702 |
30 Oct 2013 | INR | 1,290 | 1,319 | 1,270.2 | 1,292.5 | 1,292.5 | +16.9 (+1.32%) | 706 |