Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2014 | INR | 2,754 | 2,795 | 2,742.3 | 2,783.35 | 27.8335 | +17.8 (+0.64%) | 1,243 |
28 Jan 2014 | INR | 2,780 | 2,795 | 2,761 | 2,765.55 | 27.6555 | -23.15 (-0.83%) | 1,240 |
27 Jan 2014 | INR | 2,852 | 2,852 | 2,780 | 2,788.7 | 27.887 | +6.75 (+0.24%) | 6,196 |
24 Jan 2014 | INR | 2,655.55 | 2,789.7 | 2,655.55 | 2,781.95 | 27.8195 | +27.85 (+1.01%) | 2,944 |
23 Jan 2014 | INR | 2,759.8 | 2,759.8 | 2,742.05 | 2,754.1 | 27.541 | +0.95 (+0.03%) | 2,880 |
22 Jan 2014 | INR | 2,762 | 2,768.9 | 2,731 | 2,753.15 | 27.5315 | -8.9 (-0.32%) | 1,484 |
21 Jan 2014 | INR | 2,774.95 | 2,774.95 | 2,752.4 | 2,762.05 | 27.6205 | -17.6 (-0.63%) | 1,963 |
20 Jan 2014 | INR | 2,751 | 2,782.9 | 2,751 | 2,779.65 | 27.7965 | +33.5 (+1.22%) | 3,837 |
17 Jan 2014 | INR | 2,750 | 2,752 | 2,735.15 | 2,746.15 | 27.4615 | +1.05 (+0.04%) | 1,903 |
16 Jan 2014 | INR | 2,789 | 2,789 | 2,716.4 | 2,745.1 | 27.451 | -4 (-0.15%) | 5,691 |
15 Jan 2014 | INR | 2,842 | 2,842 | 2,741 | 2,749.1 | 27.491 | -6.85 (-0.25%) | 1,795 |
14 Jan 2014 | INR | 2,765 | 2,770 | 2,750.6 | 2,755.95 | 27.5595 | -10.1 (-0.37%) | 1,916 |
13 Jan 2014 | INR | 2,842 | 2,842 | 2,752.6 | 2,766.05 | 27.6605 | +7.8 (+0.28%) | 2,036 |
10 Jan 2014 | INR | 2,742.25 | 2,760.4 | 2,742 | 2,758.25 | 27.5825 | +19.4 (+0.71%) | 2,609 |
9 Jan 2014 | INR | 2,842 | 2,842 | 2,730 | 2,738.85 | 27.3885 | +1.5 (+0.05%) | 1,460 |
8 Jan 2014 | INR | 2,757.7 | 2,757.7 | 2,733 | 2,737.35 | 27.3735 | -20.35 (-0.74%) | 1,853 |
7 Jan 2014 | INR | 2,850 | 2,850 | 2,740.6 | 2,757.7 | 27.577 | -5.8 (-0.21%) | 2,093 |
6 Jan 2014 | INR | 2,770 | 2,775 | 2,752.05 | 2,763.5 | 27.635 | -4 (-0.14%) | 4,842 |
3 Jan 2014 | INR | 2,736 | 2,774.4 | 2,736 | 2,767.5 | 27.675 | +35.7 (+1.31%) | 3,333 |
2 Jan 2014 | INR | 2,726 | 2,749.95 | 2,725 | 2,731.8 | 27.318 | +8.15 (+0.30%) | 1,287 |
1 Jan 2014 | INR | 2,713.05 | 2,732 | 2,710.15 | 2,723.65 | 27.2365 | +10.6 (+0.39%) | 1,122 |
31 Dec 2013 | INR | 2,730 | 2,735 | 2,708 | 2,713.05 | 27.1305 | -21.8 (-0.80%) | 3,185 |
30 Dec 2013 | INR | 2,780.35 | 2,780.35 | 2,724.9 | 2,734.85 | 27.3485 | -4 (-0.15%) | 2,016 |
27 Dec 2013 | INR | 2,774.9 | 2,781 | 2,731.2 | 2,738.85 | 27.3885 | -17.05 (-0.62%) | 1,688 |
26 Dec 2013 | INR | 2,736.05 | 2,767 | 2,736.05 | 2,755.9 | 27.559 | +12.15 (+0.44%) | 3,885 |
24 Dec 2013 | INR | 2,758.95 | 2,758.95 | 2,732.6 | 2,743.75 | 27.4375 | -9.45 (-0.34%) | 6,358 |
23 Dec 2013 | INR | 2,782.75 | 2,782.75 | 2,750 | 2,753.2 | 27.532 | -29.55 (-1.06%) | 2,076 |
20 Dec 2013 | INR | 2,775.5 | 2,840 | 2,760 | 2,782.75 | 27.8275 | -7.5 (-0.27%) | 1,643 |
19 Dec 2013 | INR | 2,800 | 2,808 | 2,780 | 2,790.25 | 27.9025 | -24.5 (-0.87%) | 813 |
18 Dec 2013 | INR | 2,785 | 2,825 | 2,780 | 2,814.75 | 28.1475 | +21.2 (+0.76%) | 1,656 |