Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2015 | INR | 1,330 | 1,340 | 1,275.5 | 1,279.55 | 1,279.55 | -38.9 (-2.95%) | 1,467 |
5 Jun 2015 | INR | 1,335 | 1,344 | 1,312 | 1,318.45 | 1,318.45 | -9.5 (-0.72%) | 1,493 |
4 Jun 2015 | INR | 1,350 | 1,355 | 1,321 | 1,327.95 | 1,327.95 | -21.95 (-1.63%) | 2,216 |
3 Jun 2015 | INR | 1,374.3 | 1,374.3 | 1,336 | 1,349.9 | 1,349.9 | -16.35 (-1.20%) | 3,761 |
2 Jun 2015 | INR | 1,361.7 | 1,375 | 1,360 | 1,366.25 | 1,366.25 | -2.85 (-0.21%) | 2,407 |
1 Jun 2015 | INR | 1,379.65 | 1,392.5 | 1,356.6 | 1,369.1 | 1,369.1 | -6.25 (-0.45%) | 2,306 |
29 May 2015 | INR | 1,390 | 1,390 | 1,331 | 1,375.35 | 1,375.35 | -51.3 (-3.60%) | 15,147 |
28 May 2015 | INR | 1,417 | 1,427.55 | 1,416 | 1,426.65 | 1,426.65 | +23.05 (+1.64%) | 2,827 |
27 May 2015 | INR | 1,412.45 | 1,420.1 | 1,400 | 1,403.6 | 1,403.6 | -6.2 (-0.44%) | 1,737 |
26 May 2015 | INR | 1,400 | 1,422.05 | 1,400 | 1,409.8 | 1,409.8 | -7.45 (-0.53%) | 3,020 |
25 May 2015 | INR | 1,415 | 1,443.5 | 1,413 | 1,417.25 | 1,417.25 | +4.4 (+0.31%) | 5,389 |
22 May 2015 | INR | 1,417.95 | 1,420 | 1,400 | 1,412.85 | 1,412.85 | +10.65 (+0.76%) | 2,605 |
21 May 2015 | INR | 1,420 | 1,420 | 1,400 | 1,402.2 | 1,402.2 | -13.5 (-0.95%) | 543 |
20 May 2015 | INR | 1,425.05 | 1,429.95 | 1,410 | 1,415.7 | 1,415.7 | -1.2 (-0.08%) | 1,712 |
19 May 2015 | INR | 1,415.95 | 1,427.05 | 1,400 | 1,416.9 | 1,416.9 | +3.45 (+0.24%) | 2,782 |
18 May 2015 | INR | 1,425.3 | 1,430 | 1,410.45 | 1,413.45 | 1,413.45 | -4.3 (-0.30%) | 2,583 |
15 May 2015 | INR | 1,424.55 | 1,430.05 | 1,410 | 1,417.75 | 1,417.75 | +3.45 (+0.24%) | 1,754 |
14 May 2015 | INR | 1,410.3 | 1,421.95 | 1,410.3 | 1,414.3 | 1,414.3 | +3 (+0.21%) | 711 |
13 May 2015 | INR | 1,410 | 1,450.9 | 1,397 | 1,411.3 | 1,411.3 | -5.15 (-0.36%) | 1,943 |
12 May 2015 | INR | 1,410 | 1,470 | 1,405 | 1,416.45 | 1,416.45 | +0.6 (+0.04%) | 4,385 |
11 May 2015 | INR | 1,430.1 | 1,430.1 | 1,413.1 | 1,415.85 | 1,415.85 | -13.85 (-0.97%) | 1,416 |
8 May 2015 | INR | 1,419 | 1,435.7 | 1,414 | 1,429.7 | 1,429.7 | +24.3 (+1.73%) | 3,026 |
7 May 2015 | INR | 1,408.6 | 1,421.95 | 1,395.25 | 1,405.4 | 1,405.4 | -8.7 (-0.62%) | 2,579 |
6 May 2015 | INR | 1,434.95 | 1,434.95 | 1,392.45 | 1,414.1 | 1,414.1 | -9.95 (-0.70%) | 2,095 |
5 May 2015 | INR | 1,429.15 | 1,430 | 1,420 | 1,424.05 | 1,424.05 | -4.65 (-0.33%) | 1,513 |
4 May 2015 | INR | 1,441 | 1,441 | 1,415 | 1,428.7 | 1,428.7 | +25.2 (+1.80%) | 3,818 |
30 Apr 2015 | INR | 1,390 | 1,410 | 1,385 | 1,403.5 | 1,403.5 | +16.4 (+1.18%) | 1,624 |
29 Apr 2015 | INR | 1,380 | 1,391.75 | 1,380 | 1,387.1 | 1,387.1 | +0.5 (+0.04%) | 700 |
28 Apr 2015 | INR | 1,370.1 | 1,403.95 | 1,370.1 | 1,386.6 | 1,386.6 | +5.25 (+0.38%) | 2,700 |
27 Apr 2015 | INR | 1,391.35 | 1,411.5 | 1,374 | 1,381.35 | 1,381.35 | -10 (-0.72%) | 3,421 |