Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | INR | 1,126 | 1,130 | 1,101 | 1,108.56 | 554.28 | -18.14 (-1.61%) | 336,468 |
19 Mar 2014 | INR | 1,093.9 | 1,135.9 | 1,090 | 1,126.7 | 563.35 | +37.2 (+3.41%) | 529,472 |
18 Mar 2014 | INR | 1,100.66 | 1,105 | 1,077.26 | 1,089.5 | 544.75 | -9.9 (-0.90%) | 285,048 |
14 Mar 2014 | INR | 1,088.9 | 1,105.26 | 1,080.44 | 1,099.4 | 549.7 | +10.1 (+0.93%) | 171,166 |
13 Mar 2014 | INR | 1,100 | 1,114.84 | 1,080.3 | 1,089.3 | 544.65 | -1.9 (-0.17%) | 173,476 |
12 Mar 2014 | INR | 1,104.5 | 1,108 | 1,085.76 | 1,091.2 | 545.6 | -13.3 (-1.20%) | 136,158 |
11 Mar 2014 | INR | 1,104.7 | 1,124.4 | 1,087.7 | 1,104.5 | 552.25 | +10.84 (+0.99%) | 589,782 |
10 Mar 2014 | INR | 1,070 | 1,099 | 1,061.06 | 1,093.66 | 546.83 | +26.72 (+2.50%) | 256,324 |
7 Mar 2014 | INR | 1,075 | 1,081.8 | 1,056.5 | 1,066.94 | 533.47 | -7.12 (-0.66%) | 218,482 |
6 Mar 2014 | INR | 1,073.9 | 1,084.9 | 1,065.76 | 1,074.06 | 537.03 | +2.06 (+0.19%) | 319,292 |
5 Mar 2014 | INR | 1,040.16 | 1,074.34 | 1,040.16 | 1,072 | 536 | +21.74 (+2.07%) | 295,384 |
4 Mar 2014 | INR | 1,038 | 1,055 | 1,031.2 | 1,050.26 | 525.13 | +8.06 (+0.77%) | 178,422 |
3 Mar 2014 | INR | 1,063 | 1,063 | 1,032 | 1,042.2 | 521.1 | -18.46 (-1.74%) | 208,920 |
28 Feb 2014 | INR | 1,053.9 | 1,068 | 1,048 | 1,060.66 | 530.33 | +5.6 (+0.53%) | 142,968 |
26 Feb 2014 | INR | 1,046.94 | 1,061.94 | 1,036.6 | 1,055.06 | 527.53 | +13.8 (+1.33%) | 335,678 |
25 Feb 2014 | INR | 1,046 | 1,049 | 1,030.06 | 1,041.26 | 520.63 | -1.8 (-0.17%) | 152,010 |
24 Feb 2014 | INR | 1,036 | 1,047 | 1,024.34 | 1,043.06 | 521.53 | +11.76 (+1.14%) | 118,260 |
21 Feb 2014 | INR | 1,032 | 1,038 | 1,025 | 1,031.3 | 515.65 | +8 (+0.78%) | 128,436 |
20 Feb 2014 | INR | 1,020 | 1,029.34 | 1,015.6 | 1,023.3 | 511.65 | +1 (+0.10%) | 648,878 |
19 Feb 2014 | INR | 1,025.94 | 1,036 | 1,019.2 | 1,022.3 | 511.15 | +0.6 (+0.06%) | 223,790 |
18 Feb 2014 | INR | 1,020 | 1,036.16 | 1,011.16 | 1,021.7 | 510.85 | +3.44 (+0.34%) | 254,324 |
17 Feb 2014 | INR | 1,020 | 1,027.7 | 1,007 | 1,018.26 | 509.13 | -4.54 (-0.44%) | 316,282 |
14 Feb 2014 | INR | 1,000 | 1,026.9 | 996 | 1,022.8 | 511.4 | +24.84 (+2.49%) | 323,454 |
13 Feb 2014 | INR | 1,010 | 1,013 | 990.6 | 997.96 | 498.98 | -2.38 (-0.24%) | 854,896 |
12 Feb 2014 | INR | 1,009 | 1,013.84 | 991.1 | 1,000.34 | 500.17 | -0.92 (-0.09%) | 356,914 |
11 Feb 2014 | INR | 994.9 | 1,008.76 | 990 | 1,001.26 | 500.63 | +9.56 (+0.96%) | 505,892 |
10 Feb 2014 | INR | 973 | 995.6 | 973 | 991.7 | 495.85 | +19.9 (+2.05%) | 417,140 |
7 Feb 2014 | INR | 962 | 979.5 | 960.1 | 971.8 | 485.9 | +15.54 (+1.63%) | 227,138 |
6 Feb 2014 | INR | 968 | 973.7 | 953 | 956.26 | 478.13 | -6.78 (-0.70%) | 157,730 |
5 Feb 2014 | INR | 979.5 | 980.9 | 955 | 963.04 | 481.52 | -8.5 (-0.87%) | 298,644 |