Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2013 | INR | 1,393 | 1,469.8 | 1,393 | 1,437.2 | 143.72 | +47.52 (+3.42%) | 45,440 |
19 Dec 2013 | INR | 1,381.36 | 1,393.2 | 1,377 | 1,389.68 | 138.968 | +8.32 (+0.60%) | 2,660 |
18 Dec 2013 | INR | 1,390.4 | 1,390.4 | 1,376.04 | 1,381.36 | 138.136 | +4.56 (+0.33%) | 4,540 |
17 Dec 2013 | INR | 1,378 | 1,382.96 | 1,370.4 | 1,376.8 | 137.68 | +0.04 (+0.0%) | 2,760 |
16 Dec 2013 | INR | 1,382.44 | 1,390 | 1,370.2 | 1,376.76 | 137.676 | -9.72 (-0.70%) | 2,780 |
13 Dec 2013 | INR | 1,398 | 1,398 | 1,377 | 1,386.48 | 138.648 | -5.56 (-0.40%) | 3,460 |
12 Dec 2013 | INR | 1,396.6 | 1,400.8 | 1,391 | 1,392.04 | 139.204 | -4.24 (-0.30%) | 2,660 |
11 Dec 2013 | INR | 1,400 | 1,402 | 1,392 | 1,396.28 | 139.628 | -2.24 (-0.16%) | 3,660 |
10 Dec 2013 | INR | 1,408 | 1,409.44 | 1,393.04 | 1,398.52 | 139.852 | -1.6 (-0.11%) | 2,480 |
9 Dec 2013 | INR | 1,410 | 1,416.96 | 1,395.36 | 1,400.12 | 140.012 | -2.04 (-0.15%) | 6,400 |
6 Dec 2013 | INR | 1,400 | 1,409 | 1,383.6 | 1,402.16 | 140.216 | +10.36 (+0.74%) | 6,700 |
5 Dec 2013 | INR | 1,400.2 | 1,416.8 | 1,384.4 | 1,391.8 | 139.18 | -4.96 (-0.36%) | 9,100 |
4 Dec 2013 | INR | 1,423 | 1,428 | 1,394 | 1,396.76 | 139.676 | -20.68 (-1.46%) | 20,940 |
3 Dec 2013 | INR | 1,411 | 1,449.6 | 1,411 | 1,417.44 | 141.744 | -1.12 (-0.08%) | 17,460 |
2 Dec 2013 | INR | 1,410 | 1,436.8 | 1,410 | 1,418.56 | 141.856 | +5 (+0.35%) | 2,560 |
29 Nov 2013 | INR | 1,420 | 1,426 | 1,412 | 1,413.56 | 141.356 | -3.76 (-0.27%) | 4,980 |
28 Nov 2013 | INR | 1,426 | 1,437.4 | 1,414 | 1,417.32 | 141.732 | +4.2 (+0.30%) | 11,600 |
27 Nov 2013 | INR | 1,426 | 1,426 | 1,405 | 1,413.12 | 141.312 | -4.64 (-0.33%) | 10,700 |
26 Nov 2013 | INR | 1,438 | 1,468.6 | 1,408.48 | 1,417.76 | 141.776 | -11.36 (-0.79%) | 29,300 |
25 Nov 2013 | INR | 1,388 | 1,437.72 | 1,388 | 1,429.12 | 142.912 | +38.76 (+2.79%) | 30,160 |
22 Nov 2013 | INR | 1,394 | 1,400 | 1,390 | 1,390.36 | 139.036 | -1.04 (-0.07%) | 2,160 |
21 Nov 2013 | INR | 1,397.8 | 1,410 | 1,379 | 1,391.4 | 139.14 | -4.64 (-0.33%) | 9,940 |
20 Nov 2013 | INR | 1,401.6 | 1,405.6 | 1,384.4 | 1,396.04 | 139.604 | -2.16 (-0.15%) | 2,040 |
19 Nov 2013 | INR | 1,402 | 1,410 | 1,396.04 | 1,398.2 | 139.82 | -0.2 (-0.01%) | 1,960 |
18 Nov 2013 | INR | 1,376 | 1,419.48 | 1,376 | 1,398.4 | 139.84 | +17.84 (+1.29%) | 7,760 |
14 Nov 2013 | INR | 1,387.28 | 1,395.96 | 1,380 | 1,380.56 | 138.056 | -5.84 (-0.42%) | 3,600 |
13 Nov 2013 | INR | 1,397 | 1,400 | 1,382.2 | 1,386.4 | 138.64 | -4.8 (-0.35%) | 7,260 |
12 Nov 2013 | INR | 1,388 | 1,403.6 | 1,388 | 1,391.2 | 139.12 | -0.48 (-0.03%) | 1,640 |
11 Nov 2013 | INR | 1,399.2 | 1,438.8 | 1,390 | 1,391.68 | 139.168 | -4.16 (-0.30%) | 3,860 |
8 Nov 2013 | INR | 1,405 | 1,408.64 | 1,390 | 1,395.84 | 139.584 | -8.72 (-0.62%) | 3,520 |