Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 10,387.25 | 11,199.45 | 10,375.8 | 10,895.45 | 10,895.45 | +451 (+4.32%) | 5,686 |
21 Jan 2015 | INR | 10,499.95 | 10,650 | 10,346.15 | 10,444.45 | 10,444.45 | -9.85 (-0.09%) | 3,025 |
20 Jan 2015 | INR | 10,254.05 | 10,529.9 | 10,170 | 10,454.3 | 10,454.3 | +153.5 (+1.49%) | 876 |
19 Jan 2015 | INR | 9,956.7 | 10,332.25 | 9,950 | 10,300.8 | 10,300.8 | +352.5 (+3.54%) | 2,443 |
16 Jan 2015 | INR | 10,000 | 10,068.65 | 9,850.25 | 9,948.3 | 9,948.3 | -14.85 (-0.15%) | 475 |
15 Jan 2015 | INR | 9,290.4 | 10,131.95 | 9,289.7 | 9,963.15 | 9,963.15 | +716.55 (+7.75%) | 2,903 |
14 Jan 2015 | INR | 9,274.9 | 9,295 | 9,185.05 | 9,246.6 | 9,246.6 | +5.65 (+0.06%) | 8,564 |
13 Jan 2015 | INR | 9,268.1 | 9,283.8 | 9,179.35 | 9,240.95 | 9,240.95 | +40.4 (+0.44%) | 508 |
12 Jan 2015 | INR | 9,211.1 | 9,303 | 9,187.05 | 9,200.55 | 9,200.55 | +43.1 (+0.47%) | 2,203 |
9 Jan 2015 | INR | 9,256.65 | 9,256.65 | 9,145 | 9,157.45 | 9,157.45 | +26.55 (+0.29%) | 198 |
8 Jan 2015 | INR | 9,147.95 | 9,173.85 | 8,860 | 9,130.9 | 9,130.9 | +35.6 (+0.39%) | 324 |
7 Jan 2015 | INR | 9,138.3 | 9,150 | 8,984.15 | 9,095.3 | 9,095.3 | -24.05 (-0.26%) | 354 |
6 Jan 2015 | INR | 9,269.3 | 9,307.05 | 9,000.05 | 9,119.35 | 9,119.35 | -152.5 (-1.64%) | 303 |
5 Jan 2015 | INR | 9,328.6 | 9,384.95 | 9,235 | 9,271.85 | 9,271.85 | -84.45 (-0.90%) | 297 |
2 Jan 2015 | INR | 9,430 | 9,430 | 9,345.55 | 9,356.3 | 9,356.3 | -9.85 (-0.11%) | 133 |
1 Jan 2015 | INR | 9,423.2 | 9,441.95 | 9,320 | 9,366.15 | 9,366.15 | -45.95 (-0.49%) | 165 |
31 Dec 2014 | INR | 9,332.2 | 9,499.85 | 9,308 | 9,412.1 | 9,412.1 | +88.45 (+0.95%) | 196 |
30 Dec 2014 | INR | 9,211.15 | 9,369 | 9,209.15 | 9,323.65 | 9,323.65 | +9.7 (+0.10%) | 6,686 |
29 Dec 2014 | INR | 9,282 | 9,379.95 | 9,282 | 9,313.95 | 9,313.95 | +19.85 (+0.21%) | 82 |
26 Dec 2014 | INR | 9,220.4 | 9,346.85 | 9,150 | 9,294.1 | 9,294.1 | +43.65 (+0.47%) | 652 |
24 Dec 2014 | INR | 9,186.1 | 9,320.2 | 9,093.1 | 9,250.45 | 9,250.45 | -3.8 (-0.04%) | 269 |
23 Dec 2014 | INR | 9,096.2 | 9,279 | 9,000 | 9,254.25 | 9,254.25 | +164.05 (+1.80%) | 859 |
22 Dec 2014 | INR | 8,959.3 | 9,149.9 | 8,918.8 | 9,090.2 | 9,090.2 | +164.65 (+1.84%) | 222 |
19 Dec 2014 | INR | 8,982.9 | 9,010 | 8,805 | 8,925.55 | 8,925.55 | +1.6 (+0.02%) | 668 |
18 Dec 2014 | INR | 8,832.5 | 9,000 | 8,825 | 8,923.95 | 8,923.95 | +88.4 (+1.00%) | 319 |
17 Dec 2014 | INR | 8,975 | 9,066 | 8,723.25 | 8,835.55 | 8,835.55 | -141.95 (-1.58%) | 1,179 |
16 Dec 2014 | INR | 8,920 | 9,017.9 | 8,912.05 | 8,977.5 | 8,977.5 | +61.25 (+0.69%) | 1,483 |
15 Dec 2014 | INR | 8,750 | 9,000 | 8,722.45 | 8,916.25 | 8,916.25 | +77.8 (+0.88%) | 2,798 |
12 Dec 2014 | INR | 9,017.75 | 9,150 | 8,700 | 8,838.45 | 8,838.45 | -124.3 (-1.39%) | 347 |
11 Dec 2014 | INR | 9,000 | 9,016.3 | 8,930 | 8,962.75 | 8,962.75 | -180.1 (-1.97%) | 691 |