Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2014 | INR | 1,251 | 1,253 | 1,240.15 | 1,248.2 | 24.964 | +1 (+0.08%) | 315 |
11 Dec 2014 | INR | 1,242.3 | 1,259.8 | 1,240 | 1,247.2 | 24.944 | -1.8 (-0.14%) | 400 |
10 Dec 2014 | INR | 1,235.15 | 1,263.8 | 1,235.15 | 1,249 | 24.98 | +23.6 (+1.93%) | 730 |
9 Dec 2014 | INR | 1,230 | 1,231.95 | 1,221.1 | 1,225.4 | 24.508 | -1 (-0.08%) | 270 |
8 Dec 2014 | INR | 1,222 | 1,243.8 | 1,215.25 | 1,226.4 | 24.528 | +5.05 (+0.41%) | 1,016 |
5 Dec 2014 | INR | 1,230 | 1,230 | 1,211.8 | 1,221.35 | 24.427 | -2.85 (-0.23%) | 590 |
4 Dec 2014 | INR | 1,222 | 1,227.9 | 1,218.05 | 1,224.2 | 24.484 | +5.1 (+0.42%) | 325 |
3 Dec 2014 | INR | 1,226.9 | 1,228 | 1,215.15 | 1,219.1 | 24.382 | +1.2 (+0.10%) | 650 |
2 Dec 2014 | INR | 1,217.4 | 1,233.95 | 1,216 | 1,217.9 | 24.358 | +19.85 (+1.66%) | 366 |
1 Dec 2014 | INR | 1,219.85 | 1,244.9 | 1,166.5 | 1,198.05 | 23.961 | -33.3 (-2.70%) | 2,955 |
28 Nov 2014 | INR | 1,227.1 | 1,235 | 1,222.15 | 1,231.35 | 24.627 | -3.15 (-0.26%) | 463 |
27 Nov 2014 | INR | 1,239.65 | 1,247 | 1,227.05 | 1,234.5 | 24.69 | -0.9 (-0.07%) | 492 |
26 Nov 2014 | INR | 1,238.8 | 1,239.95 | 1,225 | 1,235.4 | 24.708 | +0.2 (+0.02%) | 466 |
25 Nov 2014 | INR | 1,230 | 1,239.8 | 1,228.4 | 1,235.2 | 24.704 | +4.95 (+0.40%) | 257 |
24 Nov 2014 | INR | 1,235.05 | 1,244.95 | 1,226.25 | 1,230.25 | 24.605 | -0.4 (-0.03%) | 615 |
21 Nov 2014 | INR | 1,236 | 1,238.85 | 1,228 | 1,230.65 | 24.613 | -5.4 (-0.44%) | 441 |
20 Nov 2014 | INR | 1,235.85 | 1,239.95 | 1,228.05 | 1,236.05 | 24.721 | -1.65 (-0.13%) | 871 |
19 Nov 2014 | INR | 1,230.05 | 1,239 | 1,226.25 | 1,237.7 | 24.754 | +0.85 (+0.07%) | 469 |
18 Nov 2014 | INR | 1,231.8 | 1,240 | 1,225.05 | 1,236.85 | 24.737 | +5.05 (+0.41%) | 513 |
17 Nov 2014 | INR | 1,215 | 1,241 | 1,211 | 1,231.8 | 24.636 | +29.6 (+2.46%) | 1,263 |
14 Nov 2014 | INR | 1,203.05 | 1,207.85 | 1,200 | 1,202.2 | 24.044 | -0.6 (-0.05%) | 197 |
13 Nov 2014 | INR | 1,207.95 | 1,213.8 | 1,191.05 | 1,202.8 | 24.056 | -5.3 (-0.44%) | 1,291 |
12 Nov 2014 | INR | 1,209.95 | 1,219.95 | 1,197.05 | 1,208.1 | 24.162 | +12.5 (+1.05%) | 608 |
11 Nov 2014 | INR | 1,210.1 | 1,210.1 | 1,192 | 1,195.6 | 23.912 | -21.25 (-1.75%) | 1,031 |
10 Nov 2014 | INR | 1,206 | 1,224.7 | 1,206 | 1,216.85 | 24.337 | +15.05 (+1.25%) | 1,598 |
7 Nov 2014 | INR | 1,197 | 1,227.8 | 1,185.4 | 1,201.8 | 24.036 | +7.5 (+0.63%) | 2,424 |
5 Nov 2014 | INR | 1,218 | 1,249 | 1,176.25 | 1,194.3 | 23.886 | -22.1 (-1.82%) | 2,242 |
3 Nov 2014 | INR | 1,218.8 | 1,234.35 | 1,211 | 1,216.4 | 24.328 | -1.05 (-0.09%) | 1,657 |
31 Oct 2014 | INR | 1,246 | 1,247 | 1,211.95 | 1,217.45 | 24.349 | -28.55 (-2.29%) | 2,201 |
30 Oct 2014 | INR | 1,259 | 1,259 | 1,242.5 | 1,246 | 24.92 | -13.45 (-1.07%) | 376 |