Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2014 | INR | 950 | 974 | 942 | 971.54 | 485.77 | +16.28 (+1.70%) | 290,238 |
3 Feb 2014 | INR | 960 | 967.9 | 939.16 | 955.26 | 477.63 | +4.22 (+0.44%) | 350,490 |
31 Jan 2014 | INR | 915.8 | 953.2 | 915.8 | 951.04 | 475.52 | +29.24 (+3.17%) | 309,686 |
30 Jan 2014 | INR | 921.3 | 927.96 | 894.54 | 921.8 | 460.9 | -8.8 (-0.95%) | 644,364 |
29 Jan 2014 | INR | 923.4 | 947.84 | 923.4 | 930.6 | 465.3 | +1.94 (+0.21%) | 184,102 |
28 Jan 2014 | INR | 948 | 953.9 | 923.2 | 928.66 | 464.33 | -16.14 (-1.71%) | 263,026 |
27 Jan 2014 | INR | 959 | 959 | 933.1 | 944.8 | 472.4 | -23.36 (-2.41%) | 462,600 |
24 Jan 2014 | INR | 984 | 986.7 | 965 | 968.16 | 484.08 | -21.44 (-2.17%) | 289,036 |
23 Jan 2014 | INR | 987.4 | 999.9 | 983.46 | 989.6 | 494.8 | +3.76 (+0.38%) | 378,214 |
22 Jan 2014 | INR | 979 | 991.66 | 963 | 985.84 | 492.92 | +12.3 (+1.26%) | 523,878 |
21 Jan 2014 | INR | 996 | 998.5 | 971.04 | 973.54 | 486.77 | -16.86 (-1.70%) | 275,304 |
20 Jan 2014 | INR | 992.04 | 997.9 | 983.6 | 990.4 | 495.2 | -2.2 (-0.22%) | 164,486 |
17 Jan 2014 | INR | 1,010.5 | 1,020.96 | 990 | 992.6 | 496.3 | -14.44 (-1.43%) | 218,050 |
16 Jan 2014 | INR | 1,005 | 1,013.7 | 985.5 | 1,007.04 | 503.52 | +9.34 (+0.94%) | 239,290 |
15 Jan 2014 | INR | 1,020 | 1,025 | 993.8 | 997.7 | 498.85 | -18.84 (-1.85%) | 400,156 |
14 Jan 2014 | INR | 1,040 | 1,043.94 | 1,015 | 1,016.54 | 508.27 | -21.72 (-2.09%) | 246,986 |
13 Jan 2014 | INR | 1,006.84 | 1,045 | 1,006.84 | 1,038.26 | 519.13 | +26.42 (+2.61%) | 234,470 |
10 Jan 2014 | INR | 1,034 | 1,036 | 1,007.3 | 1,011.84 | 505.92 | -13.1 (-1.28%) | 148,648 |
9 Jan 2014 | INR | 1,046.56 | 1,047 | 1,020 | 1,024.94 | 512.47 | -17.32 (-1.66%) | 141,794 |
8 Jan 2014 | INR | 1,029.5 | 1,049 | 1,026.2 | 1,042.26 | 521.13 | +17.7 (+1.73%) | 280,134 |
7 Jan 2014 | INR | 1,026.3 | 1,037.8 | 1,012.34 | 1,024.56 | 512.28 | -1.74 (-0.17%) | 148,746 |
6 Jan 2014 | INR | 1,041 | 1,044.94 | 1,022.9 | 1,026.3 | 513.15 | -14.64 (-1.41%) | 145,714 |
3 Jan 2014 | INR | 1,020 | 1,044.5 | 1,020 | 1,040.94 | 520.47 | +10.64 (+1.03%) | 180,640 |
2 Jan 2014 | INR | 1,074.94 | 1,079.4 | 1,021.1 | 1,030.3 | 515.15 | -37.36 (-3.50%) | 774,618 |
1 Jan 2014 | INR | 1,056 | 1,084 | 1,051.26 | 1,067.66 | 533.83 | +13.9 (+1.32%) | 424,144 |
31 Dec 2013 | INR | 1,056 | 1,063 | 1,046 | 1,053.76 | 526.88 | +6.92 (+0.66%) | 188,124 |
30 Dec 2013 | INR | 1,060 | 1,060 | 1,043 | 1,046.84 | 523.42 | -8.6 (-0.81%) | 143,830 |
27 Dec 2013 | INR | 1,051.1 | 1,060 | 1,037 | 1,055.44 | 527.72 | +5.64 (+0.54%) | 141,128 |
26 Dec 2013 | INR | 1,056.06 | 1,066.66 | 1,043 | 1,049.8 | 524.9 | -4.4 (-0.42%) | 495,920 |
24 Dec 2013 | INR | 1,059 | 1,060 | 1,043.56 | 1,054.2 | 527.1 | +3.54 (+0.34%) | 222,424 |