Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2014 | INR | 376.08 | 382.08 | 361.92 | 370.38 | 370.38 | -4.07 (-1.09%) | 2,777,916 |
12 Jun 2014 | INR | 379.09 | 386.56 | 371.2 | 374.45 | 374.45 | -1.39 (-0.37%) | 721,434 |
11 Jun 2014 | INR | 377.6 | 390.4 | 371.2 | 375.84 | 375.84 | +3.49 (+0.94%) | 864,991 |
10 Jun 2014 | INR | 382.4 | 383.36 | 365.15 | 372.35 | 372.35 | -8.83 (-2.32%) | 633,897 |
9 Jun 2014 | INR | 383.68 | 385.62 | 379.54 | 381.18 | 381.18 | +2.03 (+0.54%) | 637,891 |
6 Jun 2014 | INR | 385.26 | 385.26 | 374.42 | 379.15 | 379.15 | -1.57 (-0.41%) | 209,353 |
5 Jun 2014 | INR | 369.6 | 384 | 369.6 | 380.72 | 380.72 | +11.1 (+3.00%) | 326,731 |
4 Jun 2014 | INR | 374.45 | 378.24 | 366.4 | 369.62 | 369.62 | -4.51 (-1.21%) | 67,381 |
3 Jun 2014 | INR | 369.92 | 382.08 | 369.92 | 374.13 | 374.13 | +4.88 (+1.32%) | 651,053 |
2 Jun 2014 | INR | 356.11 | 378.88 | 356.11 | 369.25 | 369.25 | +11.63 (+3.25%) | 309,347 |
30 May 2014 | INR | 360.74 | 376 | 352.64 | 357.62 | 357.62 | -5.37 (-1.48%) | 141,959 |
29 May 2014 | INR | 360.02 | 372.45 | 358.21 | 362.99 | 362.99 | +0.45 (+0.12%) | 144,222 |
28 May 2014 | INR | 371.2 | 384 | 360 | 362.54 | 362.54 | -7.94 (-2.14%) | 111,038 |
27 May 2014 | INR | 374.74 | 376.61 | 361.92 | 370.48 | 370.48 | -4.11 (-1.10%) | 319,834 |
26 May 2014 | INR | 386.24 | 388.22 | 369.6 | 374.59 | 374.59 | -9.04 (-2.36%) | 1,044,322 |
23 May 2014 | INR | 387.18 | 389.82 | 378.24 | 383.63 | 383.63 | +1.45 (+0.38%) | 301,859 |
22 May 2014 | INR | 372.94 | 395.82 | 369.82 | 382.18 | 382.18 | +10.85 (+2.92%) | 663,313 |
21 May 2014 | INR | 375.52 | 387.2 | 369.6 | 371.33 | 371.33 | -3.01 (-0.80%) | 364,313 |
20 May 2014 | INR | 382.24 | 398.4 | 371.22 | 374.34 | 374.34 | -1.64 (-0.44%) | 506,188 |
19 May 2014 | INR | 342.4 | 380.16 | 342.4 | 375.98 | 375.98 | +30.86 (+8.94%) | 3,317,228 |
16 May 2014 | INR | 342.72 | 364.8 | 320.35 | 345.12 | 345.12 | +5.39 (+1.59%) | 826,988 |
15 May 2014 | INR | 340.58 | 347.74 | 334.72 | 339.73 | 339.73 | -1.81 (-0.53%) | 166,091 |
14 May 2014 | INR | 336 | 347.84 | 330.56 | 341.54 | 341.54 | +4.55 (+1.35%) | 343,000 |
13 May 2014 | INR | 329.95 | 346.85 | 329.95 | 336.99 | 336.99 | +6.22 (+1.88%) | 315,409 |
12 May 2014 | INR | 321.6 | 343.04 | 321.6 | 330.77 | 330.77 | +3.92 (+1.20%) | 217,481 |
9 May 2014 | INR | 319.66 | 332.8 | 316.8 | 326.85 | 326.85 | +8.56 (+2.69%) | 428,950 |
8 May 2014 | INR | 318.22 | 319.68 | 311.38 | 318.29 | 318.29 | +5.41 (+1.73%) | 82,453 |
7 May 2014 | INR | 312.32 | 316.8 | 308.26 | 312.88 | 312.88 | +0.96 (+0.31%) | 98,984 |
6 May 2014 | INR | 312.62 | 319.33 | 309.23 | 311.92 | 311.92 | +0.93 (+0.30%) | 233,556 |
5 May 2014 | INR | 304.98 | 321.6 | 302.43 | 310.99 | 310.99 | +3.26 (+1.06%) | 260,391 |