Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2015 | INR | 1,100 | 1,115 | 1,060 | 1,068.75 | 1,068.75 | -18.5 (-1.70%) | 65 |
5 Mar 2015 | INR | 1,125 | 1,230.5 | 1,080 | 1,087.25 | 1,087.25 | -45.25 (-4.00%) | 220 |
4 Mar 2015 | INR | 1,149.75 | 1,150 | 1,132.5 | 1,132.5 | 1,132.5 | -17.25 (-1.50%) | 978 |
3 Mar 2015 | INR | 1,160 | 1,170 | 1,125 | 1,149.75 | 1,149.75 | -10.25 (-0.88%) | 886 |
2 Mar 2015 | INR | 1,190 | 1,190 | 1,150 | 1,160 | 1,160 | -3.75 (-0.32%) | 4 |
27 Feb 2015 | INR | 1,195 | 1,195 | 1,130 | 1,163.75 | 1,163.75 | +23.5 (+2.06%) | 307 |
26 Feb 2015 | INR | 1,140 | 1,141 | 1,140 | 1,140.25 | 1,140.25 | -11.25 (-0.98%) | 15 |
25 Feb 2015 | INR | 1,229.75 | 1,230 | 1,150 | 1,151.5 | 1,151.5 | -2 (-0.17%) | 142 |
24 Feb 2015 | INR | 1,150.5 | 1,211 | 1,150.5 | 1,153.5 | 1,153.5 | +6.5 (+0.57%) | 4,008 |
23 Feb 2015 | INR | 1,147 | 1,147 | 1,147 | 1,147 | 1,147 | -72.75 (-5.96%) | 0 |
20 Feb 2015 | INR | 1,225 | 1,225 | 1,200 | 1,219.75 | 1,219.75 | +31 (+2.61%) | 31 |
19 Feb 2015 | INR | 1,210 | 1,210 | 1,160 | 1,188.75 | 1,188.75 | -2 (-0.17%) | 75 |
18 Feb 2015 | INR | 1,188.75 | 1,205 | 1,185 | 1,190.75 | 1,190.75 | +12.25 (+1.04%) | 185 |
16 Feb 2015 | INR | 1,190 | 1,200 | 1,136 | 1,178.5 | 1,178.5 | -15.45 (-1.29%) | 436 |
13 Feb 2015 | INR | 1,189.95 | 1,195 | 1,166 | 1,193.95 | 1,193.95 | +13.25 (+1.12%) | 106 |
12 Feb 2015 | INR | 1,121 | 1,201.95 | 1,121 | 1,180.7 | 1,180.7 | +38.6 (+3.38%) | 4,238 |
11 Feb 2015 | INR | 1,179.95 | 1,180 | 1,141 | 1,142.1 | 1,142.1 | -54.75 (-4.57%) | 1,037 |
10 Feb 2015 | INR | 1,196.85 | 1,200 | 1,180 | 1,196.85 | 1,196.85 | +41.55 (+3.60%) | 29 |
9 Feb 2015 | INR | 1,128 | 1,169.9 | 1,125.9 | 1,155.3 | 1,155.3 | -15.7 (-1.34%) | 70 |
6 Feb 2015 | INR | 1,146.1 | 1,189.95 | 1,146.1 | 1,171 | 1,171 | -17.25 (-1.45%) | 241 |
5 Feb 2015 | INR | 1,175 | 1,205 | 1,136.05 | 1,188.25 | 1,188.25 | +39 (+3.39%) | 1,481 |
4 Feb 2015 | INR | 1,173.4 | 1,200 | 1,121 | 1,149.25 | 1,149.25 | -45.75 (-3.83%) | 250 |
3 Feb 2015 | INR | 1,140.5 | 1,195 | 1,140.5 | 1,195 | 1,195 | +24 (+2.05%) | 137 |
2 Feb 2015 | INR | 1,150 | 1,229 | 1,136 | 1,171 | 1,171 | -7.9 (-0.67%) | 187 |
30 Jan 2015 | INR | 1,201 | 1,209.95 | 1,150.1 | 1,178.9 | 1,178.9 | -45.7 (-3.73%) | 864 |
29 Jan 2015 | INR | 1,200.1 | 1,226 | 1,200 | 1,224.6 | 1,224.6 | -16.4 (-1.32%) | 919 |
28 Jan 2015 | INR | 1,248 | 1,248 | 1,240 | 1,241 | 1,241 | +39.75 (+3.31%) | 9 |
27 Jan 2015 | INR | 1,200 | 1,215 | 1,200 | 1,201.25 | 1,201.25 | +1.25 (+0.10%) | 341 |
23 Jan 2015 | INR | 1,205 | 1,205 | 1,200 | 1,200 | 1,200 | -4 (-0.33%) | 200 |
22 Jan 2015 | INR | 1,210 | 1,210 | 1,200 | 1,204 | 1,204 | +4 (+0.33%) | 270 |