Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2014 | INR | 1,951 | 1,987.45 | 1,915 | 1,933.1 | 1,933.1 | -44.95 (-2.27%) | 801 |
10 Jan 2014 | INR | 1,978.1 | 2,000 | 1,940 | 1,978.05 | 1,978.05 | +8.95 (+0.45%) | 771 |
9 Jan 2014 | INR | 1,999 | 2,004 | 1,962.05 | 1,969.1 | 1,969.1 | -30.6 (-1.53%) | 442 |
8 Jan 2014 | INR | 1,984 | 2,010 | 1,974 | 1,999.7 | 1,999.7 | +29.25 (+1.48%) | 2,046 |
7 Jan 2014 | INR | 1,983 | 2,010 | 1,960 | 1,970.45 | 1,970.45 | -23.8 (-1.19%) | 990 |
6 Jan 2014 | INR | 2,000.05 | 2,000.05 | 1,976.25 | 1,994.25 | 1,994.25 | -16.7 (-0.83%) | 1,575 |
3 Jan 2014 | INR | 1,960.05 | 2,018.7 | 1,960 | 2,010.95 | 2,010.95 | +24.1 (+1.21%) | 218 |
2 Jan 2014 | INR | 2,022 | 2,030 | 1,950 | 1,986.85 | 1,986.85 | -32.85 (-1.63%) | 883 |
1 Jan 2014 | INR | 2,071.7 | 2,071.7 | 2,006.55 | 2,019.7 | 2,019.7 | -25.6 (-1.25%) | 812 |
31 Dec 2013 | INR | 2,038 | 2,084.45 | 1,990 | 2,045.3 | 2,045.3 | +7.25 (+0.36%) | 4,915 |
30 Dec 2013 | INR | 1,970.05 | 2,072 | 1,956.1 | 2,038.05 | 2,038.05 | +70.9 (+3.60%) | 2,692 |
27 Dec 2013 | INR | 1,998 | 2,029.95 | 1,950.3 | 1,967.15 | 1,967.15 | -10.15 (-0.51%) | 2,107 |
26 Dec 2013 | INR | 1,891 | 2,095 | 1,862.05 | 1,977.3 | 1,977.3 | +86.5 (+4.57%) | 19,719 |
24 Dec 2013 | INR | 1,860 | 1,898 | 1,841 | 1,890.8 | 1,890.8 | +11.95 (+0.64%) | 950 |
23 Dec 2013 | INR | 1,883.4 | 1,890 | 1,866 | 1,878.85 | 1,878.85 | +23.55 (+1.27%) | 856 |
20 Dec 2013 | INR | 1,820 | 1,873 | 1,820 | 1,855.3 | 1,855.3 | -11.8 (-0.63%) | 909 |
19 Dec 2013 | INR | 1,775.05 | 1,875 | 1,775.05 | 1,867.1 | 1,867.1 | +67.15 (+3.73%) | 1,064 |
18 Dec 2013 | INR | 1,800 | 1,812 | 1,785 | 1,799.95 | 1,799.95 | -2.15 (-0.12%) | 656 |
17 Dec 2013 | INR | 1,811.95 | 1,812 | 1,795.95 | 1,802.1 | 1,802.1 | +3.25 (+0.18%) | 899 |
16 Dec 2013 | INR | 1,773.2 | 1,810 | 1,773.2 | 1,798.85 | 1,798.85 | +2.4 (+0.13%) | 716 |
13 Dec 2013 | INR | 1,800 | 1,805.9 | 1,770.1 | 1,796.45 | 1,796.45 | +16.8 (+0.94%) | 17,287 |
12 Dec 2013 | INR | 1,803 | 1,833.95 | 1,760 | 1,779.65 | 1,779.65 | -23.6 (-1.31%) | 1,424 |
11 Dec 2013 | INR | 1,830 | 1,875 | 1,795 | 1,803.25 | 1,803.25 | +11.45 (+0.64%) | 12,081 |
10 Dec 2013 | INR | 1,682.05 | 1,890 | 1,682 | 1,791.8 | 1,791.8 | +97.15 (+5.73%) | 2,602 |
9 Dec 2013 | INR | 1,715.3 | 1,748.9 | 1,681.05 | 1,694.65 | 1,694.65 | -39.95 (-2.30%) | 1,197 |
6 Dec 2013 | INR | 1,718.2 | 1,750 | 1,718.2 | 1,734.6 | 1,734.6 | +0.05 (+0.0%) | 130 |
5 Dec 2013 | INR | 1,740.55 | 1,759 | 1,730 | 1,734.55 | 1,734.55 | -0.25 (-0.01%) | 854 |
4 Dec 2013 | INR | 1,725.5 | 1,744.5 | 1,712.1 | 1,734.8 | 1,734.8 | +15.9 (+0.93%) | 910 |
3 Dec 2013 | INR | 1,685.05 | 1,744.9 | 1,685 | 1,718.9 | 1,718.9 | +17.4 (+1.02%) | 757 |
2 Dec 2013 | INR | 1,678.05 | 1,719.8 | 1,678 | 1,701.5 | 1,701.5 | -3.5 (-0.21%) | 182 |