Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2014 | INR | 1,557 | 1,558 | 1,451.1 | 1,473.3 | 1,473.3 | -101.7 (-6.46%) | 189,928 |
24 Jan 2014 | INR | 1,665 | 1,693.9 | 1,545 | 1,575 | 1,575 | -95.2 (-5.70%) | 240,316 |
23 Jan 2014 | INR | 1,675.5 | 1,728 | 1,653.75 | 1,670.2 | 1,670.2 | -24.45 (-1.44%) | 205,145 |
22 Jan 2014 | INR | 1,611.3 | 1,774.35 | 1,568.4 | 1,694.65 | 1,694.65 | +84.4 (+5.24%) | 662,550 |
21 Jan 2014 | INR | 1,553 | 1,622.8 | 1,535 | 1,610.25 | 1,610.25 | +64.65 (+4.18%) | 211,628 |
20 Jan 2014 | INR | 1,467 | 1,562.9 | 1,410.1 | 1,545.6 | 1,545.6 | +58.3 (+3.92%) | 275,692 |
17 Jan 2014 | INR | 1,563.9 | 1,599.05 | 1,451 | 1,487.3 | 1,487.3 | -60.35 (-3.90%) | 192,351 |
16 Jan 2014 | INR | 1,510 | 1,560 | 1,490 | 1,547.65 | 1,547.65 | +38.85 (+2.57%) | 109,036 |
15 Jan 2014 | INR | 1,514.6 | 1,544.55 | 1,494 | 1,508.8 | 1,508.8 | +4.3 (+0.29%) | 106,822 |
14 Jan 2014 | INR | 1,439.9 | 1,524 | 1,418.3 | 1,504.5 | 1,504.5 | +73.5 (+5.14%) | 169,694 |
13 Jan 2014 | INR | 1,449 | 1,476 | 1,418 | 1,431 | 1,431 | -8.55 (-0.59%) | 72,948 |
10 Jan 2014 | INR | 1,453.25 | 1,474 | 1,421 | 1,439.55 | 1,439.55 | -5.75 (-0.40%) | 111,292 |
9 Jan 2014 | INR | 1,427.95 | 1,456.5 | 1,380 | 1,445.3 | 1,445.3 | +21.45 (+1.51%) | 199,498 |
8 Jan 2014 | INR | 1,430 | 1,479.35 | 1,412.5 | 1,423.85 | 1,423.85 | -5.9 (-0.41%) | 113,672 |
7 Jan 2014 | INR | 1,513.2 | 1,520 | 1,419.85 | 1,429.75 | 1,429.75 | -81.85 (-5.41%) | 131,456 |
6 Jan 2014 | INR | 1,630 | 1,645 | 1,390 | 1,511.6 | 1,511.6 | -91.9 (-5.73%) | 225,639 |
3 Jan 2014 | INR | 1,499 | 1,648 | 1,495.5 | 1,603.5 | 1,603.5 | +109.35 (+7.32%) | 306,761 |
2 Jan 2014 | INR | 1,424.5 | 1,514 | 1,410.25 | 1,494.15 | 1,494.15 | +76.85 (+5.42%) | 230,659 |
1 Jan 2014 | INR | 1,444.75 | 1,452.6 | 1,407 | 1,417.3 | 1,417.3 | -22.75 (-1.58%) | 61,459 |
31 Dec 2013 | INR | 1,429 | 1,459 | 1,423.2 | 1,440.05 | 1,440.05 | +22.2 (+1.57%) | 112,463 |
30 Dec 2013 | INR | 1,394 | 1,430.9 | 1,385.25 | 1,417.85 | 1,417.85 | +32.35 (+2.33%) | 82,902 |
27 Dec 2013 | INR | 1,344 | 1,399 | 1,340.1 | 1,385.5 | 1,385.5 | +48 (+3.59%) | 152,405 |
26 Dec 2013 | INR | 1,322.25 | 1,348 | 1,310 | 1,337.5 | 1,337.5 | +25.8 (+1.97%) | 72,071 |
24 Dec 2013 | INR | 1,318 | 1,338.8 | 1,291.1 | 1,311.7 | 1,311.7 | -12.15 (-0.92%) | 65,306 |
23 Dec 2013 | INR | 1,330 | 1,342.2 | 1,306 | 1,323.85 | 1,323.85 | -0.9 (-0.07%) | 85,324 |
20 Dec 2013 | INR | 1,271 | 1,361 | 1,269 | 1,324.75 | 1,324.75 | +56.55 (+4.46%) | 286,057 |
19 Dec 2013 | INR | 1,226.5 | 1,288.65 | 1,220 | 1,268.2 | 1,268.2 | +48.4 (+3.97%) | 197,257 |
18 Dec 2013 | INR | 1,175 | 1,232 | 1,155.75 | 1,219.8 | 1,219.8 | +50.65 (+4.33%) | 144,990 |
17 Dec 2013 | INR | 1,150.25 | 1,189 | 1,146.45 | 1,169.15 | 1,169.15 | +28.8 (+2.53%) | 112,517 |
16 Dec 2013 | INR | 1,169 | 1,170.9 | 1,132 | 1,140.35 | 1,140.35 | -21.05 (-1.81%) | 56,136 |