Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2014 | INR | 1,572.65 | 1,572.65 | 1,510.05 | 1,525.6 | 1,525.6 | -12.2 (-0.79%) | 6,373 |
9 Jul 2014 | INR | 1,510.05 | 1,573.9 | 1,510.05 | 1,537.8 | 1,537.8 | -5.8 (-0.38%) | 4,012 |
8 Jul 2014 | INR | 1,540.05 | 1,563 | 1,540 | 1,543.6 | 1,543.6 | -0.95 (-0.06%) | 4,933 |
7 Jul 2014 | INR | 1,491 | 1,550 | 1,491 | 1,544.55 | 1,544.55 | +52.85 (+3.54%) | 179,032 |
4 Jul 2014 | INR | 1,500 | 1,502 | 1,475.05 | 1,491.7 | 1,491.7 | -8.35 (-0.56%) | 433 |
3 Jul 2014 | INR | 1,500 | 1,514.95 | 1,480 | 1,500.05 | 1,500.05 | -4.15 (-0.28%) | 1,600 |
2 Jul 2014 | INR | 1,499 | 1,525 | 1,475 | 1,504.2 | 1,504.2 | +15.95 (+1.07%) | 7,082 |
1 Jul 2014 | INR | 1,451.7 | 1,501.1 | 1,451.7 | 1,488.25 | 1,488.25 | +21.85 (+1.49%) | 1,830 |
30 Jun 2014 | INR | 1,470 | 1,470 | 1,432.05 | 1,466.4 | 1,466.4 | +51.2 (+3.62%) | 2,914 |
27 Jun 2014 | INR | 1,410 | 1,420 | 1,400.05 | 1,415.2 | 1,415.2 | +17.2 (+1.23%) | 41,363 |
26 Jun 2014 | INR | 1,405.95 | 1,420 | 1,390 | 1,398 | 1,398 | -17.25 (-1.22%) | 1,354 |
25 Jun 2014 | INR | 1,478 | 1,478 | 1,405 | 1,415.25 | 1,415.25 | +1.15 (+0.08%) | 14,711 |
24 Jun 2014 | INR | 1,420.05 | 1,454.7 | 1,410 | 1,414.1 | 1,414.1 | -13.5 (-0.95%) | 26,197 |
23 Jun 2014 | INR | 1,390 | 1,447.7 | 1,390 | 1,427.6 | 1,427.6 | +37.4 (+2.69%) | 28,740 |
20 Jun 2014 | INR | 1,437.85 | 1,437.85 | 1,385 | 1,390.2 | 1,390.2 | -38.9 (-2.72%) | 2,748 |
19 Jun 2014 | INR | 1,464 | 1,464 | 1,420 | 1,429.1 | 1,429.1 | -30.9 (-2.12%) | 5,418 |
18 Jun 2014 | INR | 1,445 | 1,470.75 | 1,445 | 1,460 | 1,460 | +8.5 (+0.59%) | 536 |
17 Jun 2014 | INR | 1,478.5 | 1,530 | 1,432 | 1,451.5 | 1,451.5 | -1.6 (-0.11%) | 8,897 |
16 Jun 2014 | INR | 1,470 | 1,471 | 1,430.1 | 1,453.1 | 1,453.1 | -17.25 (-1.17%) | 1,002 |
13 Jun 2014 | INR | 1,519 | 1,519 | 1,455 | 1,470.35 | 1,470.35 | -36.3 (-2.41%) | 1,351 |
12 Jun 2014 | INR | 1,480.05 | 1,517 | 1,470.35 | 1,506.65 | 1,506.65 | +7.15 (+0.48%) | 11,817 |
11 Jun 2014 | INR | 1,509.95 | 1,529.9 | 1,465 | 1,499.5 | 1,499.5 | +2.2 (+0.15%) | 31,679 |
10 Jun 2014 | INR | 1,520 | 1,520 | 1,471 | 1,497.3 | 1,497.3 | -14 (-0.93%) | 4,271 |
9 Jun 2014 | INR | 1,539 | 1,539 | 1,491 | 1,511.3 | 1,511.3 | -6.5 (-0.43%) | 2,054 |
6 Jun 2014 | INR | 1,450 | 1,570.7 | 1,430.3 | 1,517.8 | 1,517.8 | +92.65 (+6.50%) | 10,040 |
5 Jun 2014 | INR | 1,410 | 1,440 | 1,410 | 1,425.15 | 1,425.15 | -12.9 (-0.90%) | 39,750 |
4 Jun 2014 | INR | 1,441.15 | 1,459.95 | 1,380.15 | 1,438.05 | 1,438.05 | +6.4 (+0.45%) | 4,300 |
3 Jun 2014 | INR | 1,430 | 1,475 | 1,425 | 1,431.65 | 1,431.65 | -35.2 (-2.40%) | 2,798 |
2 Jun 2014 | INR | 1,439.5 | 1,470 | 1,405 | 1,466.85 | 1,466.85 | +34.4 (+2.40%) | 2,258 |
30 May 2014 | INR | 1,430.6 | 1,450 | 1,402.05 | 1,432.45 | 1,432.45 | +1.85 (+0.13%) | 45,265 |