Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 1,270 | 1,304 | 1,254.2 | 1,293.65 | 1,293.65 | +33.15 (+2.63%) | 9,501 |
9 Mar 2015 | INR | 1,222 | 1,267.8 | 1,202.6 | 1,260.5 | 1,260.5 | +40.65 (+3.33%) | 5,781 |
5 Mar 2015 | INR | 1,218.1 | 1,230 | 1,213.15 | 1,219.85 | 1,219.85 | +4.8 (+0.40%) | 2,247 |
4 Mar 2015 | INR | 1,237.5 | 1,237.5 | 1,194.1 | 1,215.05 | 1,215.05 | -17.5 (-1.42%) | 6,910 |
3 Mar 2015 | INR | 1,235 | 1,241.45 | 1,207.5 | 1,232.55 | 1,232.55 | +4.15 (+0.34%) | 8,229 |
2 Mar 2015 | INR | 1,160 | 1,274.9 | 1,146.35 | 1,228.4 | 1,228.4 | +81.55 (+7.11%) | 16,961 |
27 Feb 2015 | INR | 1,141.25 | 1,154.4 | 1,120 | 1,146.85 | 1,146.85 | +5.95 (+0.52%) | 52,144 |
26 Feb 2015 | INR | 1,147.45 | 1,162.75 | 1,135 | 1,140.9 | 1,140.9 | -12.8 (-1.11%) | 2,341 |
25 Feb 2015 | INR | 1,192.15 | 1,203.7 | 1,144.9 | 1,153.7 | 1,153.7 | -36.6 (-3.07%) | 5,262 |
24 Feb 2015 | INR | 1,218.1 | 1,225.65 | 1,181 | 1,190.3 | 1,190.3 | -21.9 (-1.81%) | 4,751 |
23 Feb 2015 | INR | 1,236.25 | 1,238.85 | 1,210 | 1,212.2 | 1,212.2 | -32.1 (-2.58%) | 2,102 |
20 Feb 2015 | INR | 1,280 | 1,280 | 1,238.5 | 1,244.3 | 1,244.3 | -5.4 (-0.43%) | 5,416 |
19 Feb 2015 | INR | 1,224.25 | 1,269 | 1,213.95 | 1,249.7 | 1,249.7 | +31.15 (+2.56%) | 7,871 |
18 Feb 2015 | INR | 1,194 | 1,222.85 | 1,191.7 | 1,218.55 | 1,218.55 | +8.9 (+0.74%) | 2,573 |
16 Feb 2015 | INR | 1,220 | 1,220 | 1,180 | 1,209.65 | 1,209.65 | +5.5 (+0.46%) | 2,876 |
13 Feb 2015 | INR | 1,152.05 | 1,223.95 | 1,141.6 | 1,204.15 | 1,204.15 | +54 (+4.70%) | 5,672 |
12 Feb 2015 | INR | 1,102.45 | 1,162.85 | 1,102.45 | 1,150.15 | 1,150.15 | +58.9 (+5.40%) | 12,422 |
11 Feb 2015 | INR | 1,077.5 | 1,116 | 1,077.5 | 1,091.25 | 1,091.25 | +3.05 (+0.28%) | 2,838 |
10 Feb 2015 | INR | 1,095.25 | 1,120 | 1,079.9 | 1,088.2 | 1,088.2 | -17.3 (-1.56%) | 3,267 |
9 Feb 2015 | INR | 1,113.55 | 1,143.5 | 1,091 | 1,105.5 | 1,105.5 | +0.4 (+0.04%) | 4,420 |
6 Feb 2015 | INR | 1,115 | 1,117.95 | 1,055 | 1,105.1 | 1,105.1 | -12 (-1.07%) | 6,258 |
5 Feb 2015 | INR | 1,122 | 1,137.4 | 1,103.25 | 1,117.1 | 1,117.1 | -6.25 (-0.56%) | 4,173 |
4 Feb 2015 | INR | 1,153.15 | 1,153.15 | 1,115.05 | 1,123.35 | 1,123.35 | -27.2 (-2.36%) | 2,492 |
3 Feb 2015 | INR | 1,161 | 1,162.25 | 1,137.15 | 1,150.55 | 1,150.55 | +10.2 (+0.89%) | 4,119 |
2 Feb 2015 | INR | 1,170 | 1,201 | 1,133 | 1,140.35 | 1,140.35 | -5.25 (-0.46%) | 6,852 |
30 Jan 2015 | INR | 1,190 | 1,192.3 | 1,135.05 | 1,145.6 | 1,145.6 | -37.55 (-3.17%) | 4,070 |
29 Jan 2015 | INR | 1,180 | 1,230 | 1,157.1 | 1,183.15 | 1,183.15 | -8.25 (-0.69%) | 8,440 |
28 Jan 2015 | INR | 1,140 | 1,206.9 | 1,140 | 1,191.4 | 1,191.4 | +52.3 (+4.59%) | 19,178 |
27 Jan 2015 | INR | 1,096.5 | 1,146.2 | 1,096.5 | 1,139.1 | 1,139.1 | +41.1 (+3.74%) | 6,363 |
23 Jan 2015 | INR | 1,127 | 1,142.5 | 1,079.4 | 1,098 | 1,098 | -26.9 (-2.39%) | 11,195 |