Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | INR | 1,161.3 | 1,178.6 | 1,151.6 | 1,161.4 | 1,161.4 | +3.1 (+0.27%) | 95,958 |
12 Dec 2013 | INR | 1,144 | 1,175.95 | 1,131 | 1,158.3 | 1,158.3 | +13.9 (+1.21%) | 162,396 |
11 Dec 2013 | INR | 1,140 | 1,158.7 | 1,126.15 | 1,144.4 | 1,144.4 | +6.1 (+0.54%) | 96,773 |
10 Dec 2013 | INR | 1,120.25 | 1,169.8 | 1,079.1 | 1,138.3 | 1,138.3 | +18.45 (+1.65%) | 309,655 |
9 Dec 2013 | INR | 1,226 | 1,230 | 1,105.4 | 1,119.85 | 1,119.85 | -79.05 (-6.59%) | 210,119 |
6 Dec 2013 | INR | 1,219.75 | 1,224 | 1,192 | 1,198.9 | 1,198.9 | -3.6 (-0.30%) | 79,508 |
5 Dec 2013 | INR | 1,236 | 1,273.4 | 1,195.9 | 1,202.5 | 1,202.5 | -16.1 (-1.32%) | 103,341 |
4 Dec 2013 | INR | 1,210 | 1,245 | 1,207.1 | 1,218.6 | 1,218.6 | +10.45 (+0.86%) | 138,637 |
3 Dec 2013 | INR | 1,216.3 | 1,272 | 1,200 | 1,208.15 | 1,208.15 | -7.1 (-0.58%) | 254,833 |
2 Dec 2013 | INR | 1,226.95 | 1,232 | 1,207 | 1,215.25 | 1,215.25 | -8.1 (-0.66%) | 74,224 |
29 Nov 2013 | INR | 1,222 | 1,236 | 1,210 | 1,223.35 | 1,223.35 | +11.85 (+0.98%) | 140,643 |
28 Nov 2013 | INR | 1,214 | 1,238.95 | 1,200.4 | 1,211.5 | 1,211.5 | +12.45 (+1.04%) | 222,276 |
27 Nov 2013 | INR | 1,224.15 | 1,237 | 1,187 | 1,199.05 | 1,199.05 | -9.55 (-0.79%) | 123,635 |
26 Nov 2013 | INR | 1,211.75 | 1,243.8 | 1,175 | 1,208.6 | 1,208.6 | +2.15 (+0.18%) | 196,371 |
25 Nov 2013 | INR | 1,255 | 1,273 | 1,190 | 1,206.45 | 1,206.45 | -36.7 (-2.95%) | 260,875 |
22 Nov 2013 | INR | 1,295.3 | 1,349.95 | 1,231 | 1,243.15 | 1,243.15 | -48.4 (-3.75%) | 367,905 |
21 Nov 2013 | INR | 1,372 | 1,381.95 | 1,270 | 1,291.55 | 1,291.55 | -97.6 (-7.03%) | 719,608 |
20 Nov 2013 | INR | 1,209.7 | 1,440 | 1,200 | 1,389.15 | 1,389.15 | +186.2 (+15.48%) | 779,869 |
19 Nov 2013 | INR | 1,135.1 | 1,217 | 1,118 | 1,202.95 | 1,202.95 | +74.8 (+6.63%) | 238,216 |
18 Nov 2013 | INR | 1,129.8 | 1,147.7 | 1,115 | 1,128.15 | 1,128.15 | +17.85 (+1.61%) | 106,265 |
14 Nov 2013 | INR | 1,029 | 1,121 | 1,026 | 1,110.3 | 1,110.3 | +98.65 (+9.75%) | 216,185 |
13 Nov 2013 | INR | 1,065 | 1,070 | 953.65 | 1,011.65 | 1,011.65 | -43.85 (-4.15%) | 309,188 |
12 Nov 2013 | INR | 1,204 | 1,225 | 1,014 | 1,055.5 | 1,055.5 | -135.55 (-11.38%) | 202,745 |
11 Nov 2013 | INR | 1,172 | 1,233.5 | 1,172 | 1,191.05 | 1,191.05 | +3.05 (+0.26%) | 107,267 |
8 Nov 2013 | INR | 1,186.7 | 1,236.6 | 1,178 | 1,188 | 1,188 | +19.85 (+1.70%) | 169,125 |
7 Nov 2013 | INR | 1,172.8 | 1,199.5 | 1,143.2 | 1,168.15 | 1,168.15 | +12.25 (+1.06%) | 137,739 |
6 Nov 2013 | INR | 1,204.1 | 1,240 | 1,145.35 | 1,155.9 | 1,155.9 | -41.45 (-3.46%) | 148,977 |
5 Nov 2013 | INR | 1,213 | 1,291 | 1,180 | 1,197.35 | 1,197.35 | +23.55 (+2.01%) | 267,787 |
1 Nov 2013 | INR | 1,223.2 | 1,226.4 | 1,154 | 1,173.8 | 1,173.8 | -69.2 (-5.57%) | 214,455 |
31 Oct 2013 | INR | 1,055 | 1,266.2 | 1,055 | 1,243 | 1,243 | +187.8 (+17.80%) | 541,226 |