Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2015 | INR | 1,184.1 | 1,187.55 | 1,149.3 | 1,155.6 | 1,155.6 | -28.55 (-2.41%) | 77,042 |
5 Jun 2015 | INR | 1,196 | 1,197.95 | 1,176 | 1,184.15 | 1,184.15 | -15.9 (-1.32%) | 295,849 |
4 Jun 2015 | INR | 1,218 | 1,218 | 1,164.25 | 1,200.05 | 1,200.05 | +8.25 (+0.69%) | 85,525 |
3 Jun 2015 | INR | 1,219 | 1,219 | 1,179 | 1,191.8 | 1,191.8 | -16.05 (-1.33%) | 173,860 |
2 Jun 2015 | INR | 1,214 | 1,236 | 1,195.05 | 1,207.85 | 1,207.85 | -7.6 (-0.63%) | 127,002 |
1 Jun 2015 | INR | 1,219 | 1,229.35 | 1,207.3 | 1,215.45 | 1,215.45 | -15.6 (-1.27%) | 73,355 |
29 May 2015 | INR | 1,220 | 1,258.45 | 1,200 | 1,231.05 | 1,231.05 | +21.3 (+1.76%) | 249,866 |
28 May 2015 | INR | 1,247.35 | 1,250 | 1,203.5 | 1,209.75 | 1,209.75 | -29.5 (-2.38%) | 102,210 |
27 May 2015 | INR | 1,274.9 | 1,274.95 | 1,233.5 | 1,239.25 | 1,239.25 | -37.35 (-2.93%) | 76,441 |
26 May 2015 | INR | 1,261 | 1,280.3 | 1,257 | 1,276.6 | 1,276.6 | +20.5 (+1.63%) | 95,297 |
25 May 2015 | INR | 1,224 | 1,262 | 1,216.4 | 1,256.1 | 1,256.1 | +32.25 (+2.64%) | 158,749 |
22 May 2015 | INR | 1,242.95 | 1,248.7 | 1,210.55 | 1,223.85 | 1,223.85 | -18.5 (-1.49%) | 119,345 |
21 May 2015 | INR | 1,240 | 1,251.75 | 1,218.15 | 1,242.35 | 1,242.35 | +4.45 (+0.36%) | 206,573 |
20 May 2015 | INR | 1,303 | 1,332 | 1,229 | 1,237.9 | 1,237.9 | -50.75 (-3.94%) | 543,404 |
19 May 2015 | INR | 1,297 | 1,313 | 1,268.1 | 1,288.65 | 1,288.65 | -2.05 (-0.16%) | 93,089 |
18 May 2015 | INR | 1,270 | 1,295 | 1,268 | 1,290.7 | 1,290.7 | +19.35 (+1.52%) | 67,624 |
15 May 2015 | INR | 1,296 | 1,314.8 | 1,268 | 1,271.35 | 1,271.35 | -21 (-1.62%) | 87,185 |
14 May 2015 | INR | 1,250.2 | 1,298.9 | 1,226 | 1,292.35 | 1,292.35 | +47.45 (+3.81%) | 113,648 |
13 May 2015 | INR | 1,245.5 | 1,264.35 | 1,235.55 | 1,244.9 | 1,244.9 | +17.05 (+1.39%) | 83,200 |
12 May 2015 | INR | 1,247.55 | 1,255 | 1,213.95 | 1,227.85 | 1,227.85 | -16.3 (-1.31%) | 55,512 |
11 May 2015 | INR | 1,235.1 | 1,266 | 1,235.1 | 1,244.15 | 1,244.15 | +14.6 (+1.19%) | 37,609 |
8 May 2015 | INR | 1,225.5 | 1,259.1 | 1,220 | 1,229.55 | 1,229.55 | +23.35 (+1.94%) | 43,461 |
7 May 2015 | INR | 1,259.4 | 1,259.4 | 1,176.75 | 1,206.2 | 1,206.2 | -30.5 (-2.47%) | 91,356 |
6 May 2015 | INR | 1,300 | 1,325 | 1,227 | 1,236.7 | 1,236.7 | -68.25 (-5.23%) | 111,092 |
5 May 2015 | INR | 1,279 | 1,310 | 1,272.3 | 1,304.95 | 1,304.95 | +39.25 (+3.10%) | 98,124 |
4 May 2015 | INR | 1,261 | 1,282 | 1,260.1 | 1,265.7 | 1,265.7 | +11.65 (+0.93%) | 34,641 |
30 Apr 2015 | INR | 1,250 | 1,261.65 | 1,215 | 1,254.05 | 1,254.05 | +8 (+0.64%) | 125,778 |
29 Apr 2015 | INR | 1,243.9 | 1,257.8 | 1,231.7 | 1,246.05 | 1,246.05 | +32.4 (+2.67%) | 79,889 |
28 Apr 2015 | INR | 1,180 | 1,221.3 | 1,165.9 | 1,213.65 | 1,213.65 | +33.9 (+2.87%) | 136,819 |
27 Apr 2015 | INR | 1,210 | 1,219.95 | 1,154.65 | 1,179.75 | 1,179.75 | -25.8 (-2.14%) | 90,097 |