Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | INR | 3,159 | 3,178.75 | 3,134 | 3,146.35 | 3,146.35 | -9.15 (-0.29%) | 1,745 |
21 Jan 2015 | INR | 3,166.4 | 3,174.05 | 3,148.4 | 3,155.5 | 3,155.5 | -9.75 (-0.31%) | 1,643 |
20 Jan 2015 | INR | 3,177.3 | 3,182 | 3,151 | 3,165.25 | 3,165.25 | -11.75 (-0.37%) | 1,699 |
19 Jan 2015 | INR | 3,225 | 3,226.5 | 3,168 | 3,177 | 3,177 | -25.5 (-0.80%) | 1,846 |
16 Jan 2015 | INR | 3,180.4 | 3,227.25 | 3,175 | 3,202.5 | 3,202.5 | +36.75 (+1.16%) | 17,920 |
15 Jan 2015 | INR | 3,210 | 3,228.9 | 3,150 | 3,165.75 | 3,165.75 | -28 (-0.88%) | 3,848 |
14 Jan 2015 | INR | 3,186.5 | 3,215 | 3,177.1 | 3,193.75 | 3,193.75 | +12.65 (+0.40%) | 22,483 |
13 Jan 2015 | INR | 3,206.7 | 3,220 | 3,164.45 | 3,181.1 | 3,181.1 | -8.6 (-0.27%) | 2,025 |
12 Jan 2015 | INR | 3,200 | 3,220 | 3,180.35 | 3,189.7 | 3,189.7 | +0.85 (+0.03%) | 1,638 |
9 Jan 2015 | INR | 3,225 | 3,242.25 | 3,175 | 3,188.85 | 3,188.85 | -16.9 (-0.53%) | 2,812 |
8 Jan 2015 | INR | 3,185.25 | 3,249 | 3,185.2 | 3,205.75 | 3,205.75 | +25.35 (+0.80%) | 4,697 |
7 Jan 2015 | INR | 3,151 | 3,199 | 3,145 | 3,180.4 | 3,180.4 | +28.85 (+0.92%) | 2,800 |
6 Jan 2015 | INR | 3,126.15 | 3,175 | 3,070 | 3,151.55 | 3,151.55 | +11.5 (+0.37%) | 3,180 |
5 Jan 2015 | INR | 3,131 | 3,164.15 | 3,120 | 3,140.05 | 3,140.05 | +10.05 (+0.32%) | 889 |
2 Jan 2015 | INR | 3,170 | 3,180 | 3,112.25 | 3,130 | 3,130 | -39 (-1.23%) | 1,215 |
1 Jan 2015 | INR | 3,200 | 3,233.15 | 3,155.6 | 3,169 | 3,169 | -27.75 (-0.87%) | 1,031 |
31 Dec 2014 | INR | 3,185 | 3,213 | 3,158.3 | 3,196.75 | 3,196.75 | +16.15 (+0.51%) | 1,183 |
30 Dec 2014 | INR | 3,184 | 3,193 | 3,122 | 3,180.6 | 3,180.6 | +31.15 (+0.99%) | 1,803 |
29 Dec 2014 | INR | 3,112.05 | 3,185 | 3,091.55 | 3,149.45 | 3,149.45 | +35.25 (+1.13%) | 2,283 |
26 Dec 2014 | INR | 3,128.5 | 3,140 | 3,080 | 3,114.2 | 3,114.2 | -4.2 (-0.13%) | 1,196 |
24 Dec 2014 | INR | 3,124.95 | 3,147 | 3,075 | 3,118.4 | 3,118.4 | +44.95 (+1.46%) | 3,760 |
23 Dec 2014 | INR | 2,983 | 3,096.65 | 2,983 | 3,073.45 | 3,073.45 | +98.75 (+3.32%) | 3,724 |
22 Dec 2014 | INR | 2,996.65 | 3,039.05 | 2,966.25 | 2,974.7 | 2,974.7 | -5.85 (-0.20%) | 1,711 |
19 Dec 2014 | INR | 3,014.3 | 3,044 | 2,950 | 2,980.55 | 2,980.55 | -4.85 (-0.16%) | 1,643 |
18 Dec 2014 | INR | 2,925 | 3,030 | 2,924.9 | 2,985.4 | 2,985.4 | +108.5 (+3.77%) | 3,478 |
17 Dec 2014 | INR | 2,943 | 2,952 | 2,859.4 | 2,876.9 | 2,876.9 | -63.3 (-2.15%) | 2,667 |
16 Dec 2014 | INR | 3,074 | 3,080 | 2,894.8 | 2,940.2 | 2,940.2 | -116.85 (-3.82%) | 3,388 |
15 Dec 2014 | INR | 3,120 | 3,150 | 3,049.3 | 3,057.05 | 3,057.05 | -52.95 (-1.70%) | 13,295 |
12 Dec 2014 | INR | 3,107.35 | 3,154 | 3,065 | 3,110 | 3,110 | +20.1 (+0.65%) | 2,301 |
11 Dec 2014 | INR | 3,143.2 | 3,143.2 | 3,075 | 3,089.9 | 3,089.9 | -70.4 (-2.23%) | 2,171 |