Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2013 | INR | 2,804.8 | 2,827.4 | 2,785.1 | 2,793.55 | 27.9355 | -9.6 (-0.34%) | 1,637 |
16 Dec 2013 | INR | 2,840 | 2,840 | 2,795.1 | 2,803.15 | 28.0315 | -13.7 (-0.49%) | 3,700 |
13 Dec 2013 | INR | 2,812 | 2,825 | 2,802.05 | 2,816.85 | 28.1685 | -3.1 (-0.11%) | 850 |
12 Dec 2013 | INR | 2,840 | 2,840 | 2,811 | 2,819.95 | 28.1995 | -22 (-0.77%) | 1,036 |
11 Dec 2013 | INR | 2,830 | 2,846.9 | 2,822 | 2,841.95 | 28.4195 | +20.65 (+0.73%) | 2,124 |
10 Dec 2013 | INR | 2,838 | 2,848 | 2,813 | 2,821.3 | 28.213 | +9.8 (+0.35%) | 1,632 |
9 Dec 2013 | INR | 2,829.9 | 2,840 | 2,800 | 2,811.5 | 28.115 | -21.55 (-0.76%) | 2,597 |
6 Dec 2013 | INR | 2,865.8 | 2,865.8 | 2,825 | 2,833.05 | 28.3305 | -32.75 (-1.14%) | 1,203 |
5 Dec 2013 | INR | 2,855.05 | 2,880 | 2,855.05 | 2,865.8 | 28.658 | +11.9 (+0.42%) | 4,105 |
4 Dec 2013 | INR | 2,846 | 2,867.6 | 2,846 | 2,853.9 | 28.539 | +0.7 (+0.02%) | 1,417 |
3 Dec 2013 | INR | 3,025 | 3,025 | 2,820 | 2,853.2 | 28.532 | +1.45 (+0.05%) | 6,429 |
2 Dec 2013 | INR | 2,825 | 2,870 | 2,825 | 2,851.75 | 28.5175 | -5.1 (-0.18%) | 2,696 |
29 Nov 2013 | INR | 2,844 | 2,874.95 | 2,835 | 2,856.85 | 28.5685 | +20.65 (+0.73%) | 13,593 |
28 Nov 2013 | INR | 2,825.2 | 2,850 | 2,825.2 | 2,836.2 | 28.362 | -17.35 (-0.61%) | 794 |
27 Nov 2013 | INR | 2,820 | 2,869.95 | 2,820 | 2,853.55 | 28.5355 | -16.55 (-0.58%) | 745 |
26 Nov 2013 | INR | 2,861 | 2,887 | 2,841.05 | 2,870.1 | 28.701 | +37.6 (+1.33%) | 2,927 |
25 Nov 2013 | INR | 3,050 | 3,050 | 2,825.55 | 2,832.5 | 28.325 | -31.45 (-1.10%) | 5,127 |
22 Nov 2013 | INR | 2,865 | 2,875 | 2,855.35 | 2,863.95 | 28.6395 | -4.6 (-0.16%) | 3,097 |
21 Nov 2013 | INR | 2,860 | 2,879.9 | 2,839.6 | 2,868.55 | 28.6855 | -1.45 (-0.05%) | 1,988 |
20 Nov 2013 | INR | 2,885 | 2,890 | 2,863 | 2,870 | 28.7 | -12.6 (-0.44%) | 1,710 |
19 Nov 2013 | INR | 2,880 | 2,889.45 | 2,855 | 2,882.6 | 28.826 | -5.9 (-0.20%) | 2,077 |
18 Nov 2013 | INR | 2,880 | 2,909.9 | 2,851.15 | 2,888.5 | 28.885 | +7.6 (+0.26%) | 5,373 |
14 Nov 2013 | INR | 2,867.05 | 2,918 | 2,865 | 2,880.9 | 28.809 | +2.55 (+0.09%) | 1,628 |
13 Nov 2013 | INR | 2,880.15 | 2,900 | 2,851 | 2,878.35 | 28.7835 | -1.8 (-0.06%) | 3,210 |
12 Nov 2013 | INR | 2,848 | 2,885 | 2,830.5 | 2,880.15 | 28.8015 | +27.95 (+0.98%) | 3,393 |
11 Nov 2013 | INR | 2,854.8 | 2,859.5 | 2,811.05 | 2,852.2 | 28.522 | -2.3 (-0.08%) | 2,582 |
8 Nov 2013 | INR | 2,858.6 | 2,865 | 2,832.2 | 2,854.5 | 28.545 | -5.25 (-0.18%) | 2,140 |
7 Nov 2013 | INR | 2,846.05 | 2,879.8 | 2,840 | 2,859.75 | 28.5975 | +7.7 (+0.27%) | 2,232 |
6 Nov 2013 | INR | 2,816.05 | 2,860 | 2,812.15 | 2,852.05 | 28.5205 | +31.8 (+1.13%) | 3,455 |
5 Nov 2013 | INR | 2,887.15 | 2,887.15 | 2,814.35 | 2,820.25 | 28.2025 | -66.9 (-2.32%) | 2,772 |