Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2013 | INR | 489.95 | 492 | 484.5 | 486.7 | 486.7 | -2.9 (-0.59%) | 619,220 |
20 Dec 2013 | INR | 485.15 | 492.1 | 482.1 | 489.6 | 489.6 | +3.65 (+0.75%) | 848,790 |
19 Dec 2013 | INR | 498.5 | 499.7 | 485.1 | 485.95 | 485.95 | -11.2 (-2.25%) | 879,050 |
18 Dec 2013 | INR | 490 | 498.8 | 486.5 | 497.15 | 497.15 | +6.5 (+1.32%) | 879,700 |
17 Dec 2013 | INR | 486.7 | 494.4 | 482 | 490.65 | 490.65 | +4.8 (+0.99%) | 706,790 |
16 Dec 2013 | INR | 492.2 | 496.1 | 484.05 | 485.85 | 485.85 | -8.25 (-1.67%) | 465,540 |
13 Dec 2013 | INR | 494.1 | 499.25 | 490.05 | 494.1 | 494.1 | -3.7 (-0.74%) | 560,650 |
12 Dec 2013 | INR | 498 | 505.5 | 495.45 | 497.8 | 497.8 | -3.95 (-0.79%) | 460,920 |
11 Dec 2013 | INR | 504.1 | 506.15 | 499.05 | 501.75 | 501.75 | -2.95 (-0.58%) | 457,570 |
10 Dec 2013 | INR | 505 | 508 | 496.75 | 504.7 | 504.7 | +0.05 (+0.01%) | 1,080,000 |
9 Dec 2013 | INR | 516 | 516.25 | 503 | 504.65 | 504.65 | -0.1 (-0.02%) | 945,170 |
6 Dec 2013 | INR | 504.95 | 510.95 | 501.45 | 504.75 | 504.75 | -0.1 (-0.02%) | 877,220 |
5 Dec 2013 | INR | 507.9 | 508.9 | 503.1 | 504.85 | 504.85 | +2.5 (+0.50%) | 966,230 |
4 Dec 2013 | INR | 506.05 | 507.5 | 501 | 502.35 | 502.35 | -2.1 (-0.42%) | 740,210 |
3 Dec 2013 | INR | 504 | 514.45 | 502.2 | 504.45 | 504.45 | -0.65 (-0.13%) | 2,160,000 |
2 Dec 2013 | INR | 506 | 508.95 | 503 | 505.1 | 505.1 | +1.45 (+0.29%) | 957,110 |
29 Nov 2013 | INR | 505.05 | 508.8 | 502.2 | 503.65 | 503.65 | -1.2 (-0.24%) | 1,050,000 |
28 Nov 2013 | INR | 509.9 | 513.2 | 499.45 | 504.85 | 504.85 | +0.1 (+0.02%) | 1,490,000 |
27 Nov 2013 | INR | 506.9 | 506.95 | 499.6 | 504.75 | 504.75 | -1.95 (-0.38%) | 522,030 |
26 Nov 2013 | INR | 513.5 | 515.85 | 505 | 506.7 | 506.7 | -9.6 (-1.86%) | 889,820 |
25 Nov 2013 | INR | 510.15 | 519.5 | 510.15 | 516.3 | 516.3 | +8.2 (+1.61%) | 559,630 |
22 Nov 2013 | INR | 512 | 514.9 | 505.15 | 508.1 | 508.1 | -1.15 (-0.23%) | 654,190 |
21 Nov 2013 | INR | 520.9 | 520.9 | 506.2 | 509.25 | 509.25 | -15.05 (-2.87%) | 617,350 |
20 Nov 2013 | INR | 531.9 | 537 | 521.4 | 524.3 | 524.3 | -7 (-1.32%) | 869,680 |
19 Nov 2013 | INR | 528 | 534.3 | 528 | 531.3 | 531.3 | +5 (+0.95%) | 840,510 |
18 Nov 2013 | INR | 518.2 | 527.9 | 515.05 | 526.3 | 526.3 | +13.15 (+2.56%) | 1,210,000 |
14 Nov 2013 | INR | 525.25 | 530.25 | 511.1 | 513.15 | 513.15 | -9.7 (-1.86%) | 1,140,000 |
13 Nov 2013 | INR | 523.1 | 531.8 | 518.2 | 522.85 | 522.85 | -7.6 (-1.43%) | 922,750 |
12 Nov 2013 | INR | 548 | 550.95 | 528.1 | 530.45 | 530.45 | -16.05 (-2.94%) | 886,180 |
11 Nov 2013 | INR | 551.15 | 556.55 | 545.2 | 546.5 | 546.5 | -10.1 (-1.81%) | 942,970 |