Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2015 | INR | 275.2 | 289 | 268.1 | 284.6 | 142.3 | +9.4 (+3.42%) | 18,637 |
20 Jan 2015 | INR | 261.2 | 284 | 261.1 | 275.2 | 137.6 | +14.3 (+5.48%) | 17,501 |
19 Jan 2015 | INR | 265.8 | 273 | 259.9 | 260.9 | 130.45 | -3.5 (-1.32%) | 3,795 |
16 Jan 2015 | INR | 265 | 268 | 264.2 | 264.4 | 132.2 | -2.5 (-0.94%) | 3,742 |
15 Jan 2015 | INR | 263.65 | 270 | 263.65 | 266.9 | 133.45 | -0.7 (-0.26%) | 757 |
14 Jan 2015 | INR | 267.5 | 269 | 263.25 | 267.6 | 133.8 | -0.4 (-0.15%) | 1,488 |
13 Jan 2015 | INR | 272.95 | 272.95 | 265.3 | 268 | 134 | -1.15 (-0.43%) | 998 |
12 Jan 2015 | INR | 265.55 | 274 | 265 | 269.15 | 134.575 | -3.25 (-1.19%) | 4,464 |
9 Jan 2015 | INR | 277.8 | 277.9 | 269.4 | 272.4 | 136.2 | +6.05 (+2.27%) | 5,697 |
8 Jan 2015 | INR | 267 | 270.9 | 263.35 | 266.35 | 133.175 | +4.8 (+1.84%) | 1,482 |
7 Jan 2015 | INR | 262.35 | 275 | 260 | 261.55 | 130.775 | -3.7 (-1.39%) | 4,276 |
6 Jan 2015 | INR | 281 | 281 | 265 | 265.25 | 132.625 | -5.5 (-2.03%) | 9,021 |
5 Jan 2015 | INR | 280 | 280.25 | 270 | 270.75 | 135.375 | -8 (-2.87%) | 5,093 |
2 Jan 2015 | INR | 276 | 309 | 275.3 | 278.75 | 139.375 | +5.3 (+1.94%) | 6,902 |
1 Jan 2015 | INR | 274.1 | 281.85 | 271.3 | 273.45 | 136.725 | -4.55 (-1.64%) | 2,391 |
31 Dec 2014 | INR | 276.05 | 281.9 | 272.4 | 278 | 139 | +3 (+1.09%) | 5,418 |
30 Dec 2014 | INR | 277.8 | 282.45 | 272 | 275 | 137.5 | -6.7 (-2.38%) | 7,153 |
29 Dec 2014 | INR | 280.2 | 288.95 | 280 | 281.7 | 140.85 | -3.7 (-1.30%) | 4,308 |
26 Dec 2014 | INR | 290 | 290 | 277.05 | 285.4 | 142.7 | +5.25 (+1.87%) | 2,072 |
24 Dec 2014 | INR | 290 | 290 | 280 | 280.15 | 140.075 | -2.65 (-0.94%) | 1,986 |
23 Dec 2014 | INR | 277.05 | 290 | 277.05 | 282.8 | 141.4 | -5.65 (-1.96%) | 1,353 |
22 Dec 2014 | INR | 319 | 319 | 281 | 288.45 | 144.225 | -0.05 (-0.02%) | 3,954 |
19 Dec 2014 | INR | 299.1 | 299.1 | 288 | 288.5 | 144.25 | -7.15 (-2.42%) | 882 |
18 Dec 2014 | INR | 292 | 299 | 285.3 | 295.65 | 147.825 | +11.35 (+3.99%) | 2,638 |
17 Dec 2014 | INR | 277.05 | 290 | 277.05 | 284.3 | 142.15 | +0.05 (+0.02%) | 2,830 |
16 Dec 2014 | INR | 291.5 | 298 | 276.3 | 284.25 | 142.125 | -9.65 (-3.28%) | 11,639 |
15 Dec 2014 | INR | 296.55 | 300 | 290.25 | 293.9 | 146.95 | -6.2 (-2.07%) | 4,254 |
12 Dec 2014 | INR | 316 | 320 | 296.5 | 300.1 | 150.05 | -10.25 (-3.30%) | 4,902 |
11 Dec 2014 | INR | 316 | 316 | 306.3 | 310.35 | 155.175 | -5.15 (-1.63%) | 2,208 |
10 Dec 2014 | INR | 316 | 316 | 310 | 315.5 | 157.75 | +2 (+0.64%) | 873 |