Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | INR | 1,050 | 1,050 | 1,023.05 | 1,029.75 | 1,029.75 | -9.8 (-0.94%) | 3,556 |
28 Apr 2014 | INR | 1,048.85 | 1,048.85 | 1,027.4 | 1,039.55 | 1,039.55 | -3.85 (-0.37%) | 10,654 |
25 Apr 2014 | INR | 1,060 | 1,060 | 1,040.4 | 1,043.4 | 1,043.4 | -15.5 (-1.46%) | 2,539 |
23 Apr 2014 | INR | 1,067 | 1,075 | 1,050.5 | 1,058.9 | 1,058.9 | -10.55 (-0.99%) | 2,840 |
22 Apr 2014 | INR | 1,061.2 | 1,078 | 1,061.2 | 1,069.45 | 1,069.45 | +10.8 (+1.02%) | 6,361 |
21 Apr 2014 | INR | 1,076 | 1,090 | 1,047.15 | 1,058.65 | 1,058.65 | -7.5 (-0.70%) | 56,337 |
17 Apr 2014 | INR | 1,053.3 | 1,078.15 | 1,052.7 | 1,066.15 | 1,066.15 | +18 (+1.72%) | 3,755 |
16 Apr 2014 | INR | 1,075.1 | 1,075.1 | 1,043 | 1,048.15 | 1,048.15 | -19.05 (-1.79%) | 27,222 |
15 Apr 2014 | INR | 1,051 | 1,079.3 | 1,048 | 1,067.2 | 1,067.2 | +14.25 (+1.35%) | 3,242 |
11 Apr 2014 | INR | 1,044 | 1,068.8 | 1,015.1 | 1,052.95 | 1,052.95 | -4.45 (-0.42%) | 10,236 |
10 Apr 2014 | INR | 1,084.7 | 1,084.7 | 1,048 | 1,057.4 | 1,057.4 | -29.4 (-2.71%) | 5,003 |
9 Apr 2014 | INR | 1,100 | 1,100 | 1,082 | 1,086.8 | 1,086.8 | +6.55 (+0.61%) | 2,135 |
7 Apr 2014 | INR | 1,089 | 1,150 | 1,058 | 1,080.25 | 1,080.25 | -5.45 (-0.50%) | 1,883 |
4 Apr 2014 | INR | 1,082 | 1,087.6 | 1,079.95 | 1,085.7 | 1,085.7 | +14.25 (+1.33%) | 961 |
3 Apr 2014 | INR | 1,078.05 | 1,092 | 1,062.75 | 1,071.45 | 1,071.45 | -5.2 (-0.48%) | 1,653 |
2 Apr 2014 | INR | 1,040 | 1,081 | 1,040 | 1,076.65 | 1,076.65 | +39.45 (+3.80%) | 5,468 |
1 Apr 2014 | INR | 1,055 | 1,055 | 1,031.9 | 1,037.2 | 1,037.2 | -10.5 (-1.00%) | 2,453 |
31 Mar 2014 | INR | 1,042.4 | 1,054.65 | 1,035 | 1,047.7 | 1,047.7 | +5.3 (+0.51%) | 1,172 |
28 Mar 2014 | INR | 1,059.9 | 1,074.3 | 1,037 | 1,042.4 | 1,042.4 | -15.7 (-1.48%) | 1,402 |
27 Mar 2014 | INR | 1,070 | 1,084.75 | 1,051.55 | 1,058.1 | 1,058.1 | -17.4 (-1.62%) | 3,500 |
26 Mar 2014 | INR | 1,064.7 | 1,085 | 1,048.3 | 1,075.5 | 1,075.5 | +4.5 (+0.42%) | 35,202 |
25 Mar 2014 | INR | 1,085 | 1,092.75 | 1,061.1 | 1,071 | 1,071 | -6.65 (-0.62%) | 4,105 |
24 Mar 2014 | INR | 1,080 | 1,098.25 | 1,070 | 1,077.65 | 1,077.65 | +5.5 (+0.51%) | 6,571 |
21 Mar 2014 | INR | 1,060 | 1,085 | 1,060 | 1,072.15 | 1,072.15 | +13.15 (+1.24%) | 11,099 |
20 Mar 2014 | INR | 1,010 | 1,067.9 | 1,010 | 1,059 | 1,059 | +34.15 (+3.33%) | 209,769 |
19 Mar 2014 | INR | 1,055 | 1,062.35 | 1,005.9 | 1,024.85 | 1,024.85 | -34.7 (-3.27%) | 55,436 |
18 Mar 2014 | INR | 1,090 | 1,090 | 1,052 | 1,059.55 | 1,059.55 | -16.85 (-1.57%) | 9,579 |
14 Mar 2014 | INR | 1,085 | 1,099 | 1,066 | 1,076.4 | 1,076.4 | -14.2 (-1.30%) | 30,125 |
13 Mar 2014 | INR | 1,101 | 1,119.85 | 1,085 | 1,090.6 | 1,090.6 | -17.7 (-1.60%) | 7,283 |
12 Mar 2014 | INR | 1,104.5 | 1,120 | 1,098 | 1,108.3 | 1,108.3 | +12.45 (+1.14%) | 7,262 |