Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2014 | INR | 1,948 | 1,968.45 | 1,935 | 1,955.15 | 1,955.15 | +11.25 (+0.58%) | 1,473 |
7 Apr 2014 | INR | 1,950 | 1,950.2 | 1,932 | 1,943.9 | 1,943.9 | -12.9 (-0.66%) | 1,192 |
4 Apr 2014 | INR | 1,995 | 2,015 | 1,931 | 1,956.8 | 1,956.8 | -45.05 (-2.25%) | 2,071 |
3 Apr 2014 | INR | 2,007.65 | 2,015 | 1,990.15 | 2,001.85 | 2,001.85 | -5.8 (-0.29%) | 1,566 |
2 Apr 2014 | INR | 2,018.95 | 2,043.25 | 1,990.1 | 2,007.65 | 2,007.65 | -11.35 (-0.56%) | 6,303 |
1 Apr 2014 | INR | 2,064 | 2,064 | 2,000 | 2,019 | 2,019 | -14.95 (-0.74%) | 8,356 |
31 Mar 2014 | INR | 1,950 | 2,050 | 1,950 | 2,033.95 | 2,033.95 | +86.55 (+4.44%) | 3,601 |
28 Mar 2014 | INR | 1,941.95 | 1,989.9 | 1,921.05 | 1,947.4 | 1,947.4 | +27.65 (+1.44%) | 1,611 |
27 Mar 2014 | INR | 1,965 | 1,965 | 1,910 | 1,919.75 | 1,919.75 | -30.35 (-1.56%) | 1,500 |
26 Mar 2014 | INR | 1,990 | 1,999.8 | 1,931 | 1,950.1 | 1,950.1 | -29.75 (-1.50%) | 2,471 |
25 Mar 2014 | INR | 1,982 | 1,990 | 1,950 | 1,979.85 | 1,979.85 | -1.55 (-0.08%) | 6,787 |
24 Mar 2014 | INR | 1,996.1 | 2,006 | 1,970 | 1,981.4 | 1,981.4 | -22.3 (-1.11%) | 5,199 |
22 Mar 2014 | INR | 2,002 | 2,009.95 | 1,991.85 | 2,003.7 | 2,003.7 | -4.35 (-0.22%) | 71 |
21 Mar 2014 | INR | 1,982.45 | 2,025 | 1,975 | 2,008.05 | 2,008.05 | +16.15 (+0.81%) | 35,673 |
20 Mar 2014 | INR | 2,034.95 | 2,037.75 | 1,979.9 | 1,991.9 | 1,991.9 | -16.65 (-0.83%) | 1,000 |
19 Mar 2014 | INR | 1,974.95 | 2,010 | 1,952.35 | 2,008.55 | 2,008.55 | +16.8 (+0.84%) | 14,857 |
18 Mar 2014 | INR | 1,983 | 2,000 | 1,950 | 1,991.75 | 1,991.75 | +17.45 (+0.88%) | 915 |
14 Mar 2014 | INR | 1,921.5 | 1,980 | 1,918.95 | 1,974.3 | 1,974.3 | +18.5 (+0.95%) | 2,857 |
13 Mar 2014 | INR | 1,974.5 | 1,976.95 | 1,935 | 1,955.8 | 1,955.8 | +5.95 (+0.31%) | 2,891 |
12 Mar 2014 | INR | 1,927.8 | 1,950 | 1,921 | 1,949.85 | 1,949.85 | +1.35 (+0.07%) | 5,791 |
11 Mar 2014 | INR | 1,946.55 | 1,975 | 1,874 | 1,948.5 | 1,948.5 | -1.25 (-0.06%) | 10,924 |
10 Mar 2014 | INR | 1,905.9 | 2,000 | 1,905.9 | 1,949.75 | 1,949.75 | -7.85 (-0.40%) | 2,632 |
7 Mar 2014 | INR | 1,909.95 | 1,972 | 1,853.15 | 1,957.6 | 1,957.6 | +43.9 (+2.29%) | 1,953 |
6 Mar 2014 | INR | 1,881.25 | 1,949 | 1,850 | 1,913.7 | 1,913.7 | +15.45 (+0.81%) | 1,708 |
5 Mar 2014 | INR | 1,885 | 1,917.75 | 1,811.3 | 1,898.25 | 1,898.25 | +50.35 (+2.72%) | 1,372 |
4 Mar 2014 | INR | 1,733.05 | 1,880 | 1,730 | 1,847.9 | 1,847.9 | +96.05 (+5.48%) | 1,872 |
3 Mar 2014 | INR | 1,795.05 | 1,816.8 | 1,720.05 | 1,751.85 | 1,751.85 | +2.45 (+0.14%) | 1,956 |
28 Feb 2014 | INR | 1,860.8 | 1,899 | 1,660 | 1,749.4 | 1,749.4 | -90.3 (-4.91%) | 5,772 |
26 Feb 2014 | INR | 1,848.95 | 1,895 | 1,811.05 | 1,839.7 | 1,839.7 | +5.6 (+0.31%) | 2,406 |
25 Feb 2014 | INR | 1,800 | 1,859.8 | 1,791.2 | 1,834.1 | 1,834.1 | +30.95 (+1.72%) | 932 |