Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2014 | INR | 1,000.66 | 1,009.9 | 998 | 1,002.46 | 501.23 | -2.34 (-0.23%) | 269,164 |
5 May 2014 | INR | 1,023 | 1,023 | 1,000 | 1,004.8 | 502.4 | -18.86 (-1.84%) | 328,228 |
2 May 2014 | INR | 1,055 | 1,055 | 1,002 | 1,023.66 | 511.83 | -44.5 (-4.17%) | 601,928 |
30 Apr 2014 | INR | 1,088 | 1,094 | 1,060.9 | 1,068.16 | 534.08 | -7.4 (-0.69%) | 340,128 |
29 Apr 2014 | INR | 1,070.1 | 1,099.94 | 1,070 | 1,075.56 | 537.78 | -22.34 (-2.03%) | 122,308 |
28 Apr 2014 | INR | 1,109 | 1,109 | 1,089.56 | 1,097.9 | 548.95 | -4.7 (-0.43%) | 112,706 |
25 Apr 2014 | INR | 1,102 | 1,123.76 | 1,094.06 | 1,102.6 | 551.3 | +7.76 (+0.71%) | 423,566 |
24 Apr 2014 | INR | 1,094.84 | 1,094.84 | 1,094.84 | 1,094.84 | 547.42 | 0.0 (0.0%) | 0 |
23 Apr 2014 | INR | 1,057 | 1,099 | 1,051.8 | 1,094.84 | 547.42 | +39.24 (+3.72%) | 618,224 |
22 Apr 2014 | INR | 1,069 | 1,079.9 | 1,052.66 | 1,055.6 | 527.8 | -10.06 (-0.94%) | 311,758 |
21 Apr 2014 | INR | 1,065 | 1,090 | 1,062 | 1,065.66 | 532.83 | -5.84 (-0.55%) | 251,242 |
17 Apr 2014 | INR | 1,057.3 | 1,085.6 | 1,057.3 | 1,071.5 | 535.75 | +3.6 (+0.34%) | 205,470 |
16 Apr 2014 | INR | 1,085.26 | 1,104.9 | 1,063.16 | 1,067.9 | 533.95 | -17.36 (-1.60%) | 208,870 |
15 Apr 2014 | INR | 1,073 | 1,094.8 | 1,067.16 | 1,085.26 | 542.63 | +15.2 (+1.42%) | 233,342 |
11 Apr 2014 | INR | 1,079.9 | 1,082.9 | 1,065.56 | 1,070.06 | 535.03 | -13.54 (-1.25%) | 157,598 |
10 Apr 2014 | INR | 1,101.7 | 1,108.9 | 1,081.16 | 1,083.6 | 541.8 | -15.46 (-1.41%) | 144,462 |
9 Apr 2014 | INR | 1,097 | 1,108 | 1,072.1 | 1,099.06 | 549.53 | +14 (+1.29%) | 254,988 |
7 Apr 2014 | INR | 1,099.06 | 1,105.8 | 1,078.2 | 1,085.06 | 542.53 | -12.54 (-1.14%) | 275,872 |
4 Apr 2014 | INR | 1,124.7 | 1,130 | 1,090.2 | 1,097.6 | 548.8 | -24.96 (-2.22%) | 157,824 |
3 Apr 2014 | INR | 1,120 | 1,140 | 1,111 | 1,122.56 | 561.28 | +4.26 (+0.38%) | 265,890 |
2 Apr 2014 | INR | 1,146 | 1,146 | 1,113.06 | 1,118.3 | 559.15 | -11.9 (-1.05%) | 141,872 |
1 Apr 2014 | INR | 1,147 | 1,147 | 1,126.1 | 1,130.2 | 565.1 | -10.5 (-0.92%) | 123,688 |
31 Mar 2014 | INR | 1,135 | 1,158.94 | 1,116.3 | 1,140.7 | 570.35 | +13.76 (+1.22%) | 354,116 |
28 Mar 2014 | INR | 1,119.7 | 1,132.4 | 1,113.44 | 1,126.94 | 563.47 | +15.1 (+1.36%) | 136,186 |
27 Mar 2014 | INR | 1,105.06 | 1,138.5 | 1,102.9 | 1,111.84 | 555.92 | +2 (+0.18%) | 383,824 |
26 Mar 2014 | INR | 1,129 | 1,133.94 | 1,106.66 | 1,109.84 | 554.92 | -19.92 (-1.76%) | 265,426 |
25 Mar 2014 | INR | 1,141 | 1,143.94 | 1,122.56 | 1,129.76 | 564.88 | -12.4 (-1.09%) | 222,312 |
24 Mar 2014 | INR | 1,114 | 1,153.3 | 1,110.1 | 1,142.16 | 571.08 | +39.82 (+3.61%) | 537,192 |
22 Mar 2014 | INR | 1,102.34 | 1,102.34 | 1,102.34 | 1,102.34 | 551.17 | 0.0 (0.0%) | 0 |
21 Mar 2014 | INR | 1,107 | 1,136.16 | 1,097 | 1,102.34 | 551.17 | -6.22 (-0.56%) | 540,524 |