Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 3,315.9 | 3,390 | 3,235.05 | 3,325.95 | 3,325.95 | +4.85 (+0.15%) | 4,804 |
9 Mar 2015 | INR | 3,249 | 3,395 | 3,230.1 | 3,321.1 | 3,321.1 | +48.85 (+1.49%) | 5,601 |
5 Mar 2015 | INR | 3,161 | 3,323.65 | 3,120 | 3,272.25 | 3,272.25 | +125.6 (+3.99%) | 30,141 |
4 Mar 2015 | INR | 3,130 | 3,184.15 | 3,100 | 3,146.65 | 3,146.65 | +48.15 (+1.55%) | 9,273 |
3 Mar 2015 | INR | 3,093 | 3,118 | 3,078.3 | 3,098.5 | 3,098.5 | +20.2 (+0.66%) | 2,052 |
2 Mar 2015 | INR | 3,116 | 3,129.95 | 3,050 | 3,078.3 | 3,078.3 | -16.5 (-0.53%) | 4,493 |
27 Feb 2015 | INR | 3,100 | 3,124 | 3,078.95 | 3,094.8 | 3,094.8 | -1.25 (-0.04%) | 1,806 |
26 Feb 2015 | INR | 3,100 | 3,116.95 | 3,075 | 3,096.05 | 3,096.05 | +0.25 (+0.01%) | 1,318 |
25 Feb 2015 | INR | 3,135 | 3,142.1 | 3,051.55 | 3,095.8 | 3,095.8 | -11.3 (-0.36%) | 2,333 |
24 Feb 2015 | INR | 3,156.45 | 3,156.45 | 3,076.1 | 3,107.1 | 3,107.1 | -26.6 (-0.85%) | 2,086 |
23 Feb 2015 | INR | 3,175 | 3,206 | 3,100 | 3,133.7 | 3,133.7 | -41.3 (-1.30%) | 3,601 |
20 Feb 2015 | INR | 3,230.1 | 3,233.05 | 3,150 | 3,175 | 3,175 | -42.4 (-1.32%) | 3,966 |
19 Feb 2015 | INR | 3,257.75 | 3,264.5 | 3,195 | 3,217.4 | 3,217.4 | -14.4 (-0.45%) | 2,705 |
18 Feb 2015 | INR | 3,270.7 | 3,278 | 3,218 | 3,231.8 | 3,231.8 | -11.4 (-0.35%) | 2,312 |
16 Feb 2015 | INR | 3,290.1 | 3,295.05 | 3,226 | 3,243.2 | 3,243.2 | -24.8 (-0.76%) | 1,656 |
13 Feb 2015 | INR | 3,235 | 3,318 | 3,223 | 3,268 | 3,268 | +14 (+0.43%) | 3,491 |
12 Feb 2015 | INR | 3,295 | 3,355 | 3,169.95 | 3,254 | 3,254 | -11.6 (-0.36%) | 6,411 |
11 Feb 2015 | INR | 3,320 | 3,339.35 | 3,105 | 3,265.6 | 3,265.6 | -59.35 (-1.78%) | 5,973 |
10 Feb 2015 | INR | 3,250 | 3,395 | 3,250 | 3,324.95 | 3,324.95 | +48.35 (+1.48%) | 5,522 |
9 Feb 2015 | INR | 3,300 | 3,320.7 | 3,231.35 | 3,276.6 | 3,276.6 | -21.45 (-0.65%) | 2,903 |
6 Feb 2015 | INR | 3,300 | 3,315 | 3,256 | 3,298.05 | 3,298.05 | -3.5 (-0.11%) | 1,774 |
5 Feb 2015 | INR | 3,372.05 | 3,388 | 3,285 | 3,301.55 | 3,301.55 | -43.55 (-1.30%) | 1,088 |
4 Feb 2015 | INR | 3,375 | 3,391.4 | 3,336.4 | 3,345.1 | 3,345.1 | +6.8 (+0.20%) | 1,355 |
3 Feb 2015 | INR | 3,390 | 3,422 | 3,322.4 | 3,338.3 | 3,338.3 | -36.25 (-1.07%) | 1,884 |
2 Feb 2015 | INR | 3,330 | 3,434 | 3,255 | 3,374.55 | 3,374.55 | -21.75 (-0.64%) | 1,628 |
30 Jan 2015 | INR | 3,460 | 3,487.7 | 3,380 | 3,396.3 | 3,396.3 | -40.95 (-1.19%) | 3,226 |
29 Jan 2015 | INR | 3,383 | 3,525 | 3,376.95 | 3,437.25 | 3,437.25 | +52.95 (+1.56%) | 5,110 |
28 Jan 2015 | INR | 3,460 | 3,461.6 | 3,378.05 | 3,384.3 | 3,384.3 | -63.65 (-1.85%) | 3,351 |
27 Jan 2015 | INR | 3,370 | 3,550 | 3,342.35 | 3,447.95 | 3,447.95 | +100.5 (+3.00%) | 11,378 |
23 Jan 2015 | INR | 3,150 | 3,525 | 3,140 | 3,347.45 | 3,347.45 | +201.1 (+6.39%) | 41,937 |