Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 1,478.1 | 1,495 | 1,471.1 | 1,478.25 | 1,478.25 | +5 (+0.34%) | 4,609 |
9 Mar 2015 | INR | 1,490.95 | 1,508.75 | 1,465 | 1,473.25 | 1,473.25 | -19.2 (-1.29%) | 3,368 |
5 Mar 2015 | INR | 1,493 | 1,504 | 1,485 | 1,492.45 | 1,492.45 | -1.45 (-0.10%) | 2,514 |
4 Mar 2015 | INR | 1,505 | 1,520 | 1,485.05 | 1,493.9 | 1,493.9 | -4.15 (-0.28%) | 2,582 |
3 Mar 2015 | INR | 1,490 | 1,505.5 | 1,490 | 1,498.05 | 1,498.05 | +13.2 (+0.89%) | 2,939 |
2 Mar 2015 | INR | 1,472.85 | 1,495.95 | 1,472.85 | 1,484.85 | 1,484.85 | +6.35 (+0.43%) | 1,591 |
27 Feb 2015 | INR | 1,474.3 | 1,485.95 | 1,469.1 | 1,478.5 | 1,478.5 | +7.15 (+0.49%) | 2,652 |
26 Feb 2015 | INR | 1,472.6 | 1,474.8 | 1,459.55 | 1,471.35 | 1,471.35 | +5.4 (+0.37%) | 1,780 |
25 Feb 2015 | INR | 1,467.65 | 1,475 | 1,462.15 | 1,465.95 | 1,465.95 | -2.6 (-0.18%) | 1,351 |
24 Feb 2015 | INR | 1,475.55 | 1,508 | 1,463.9 | 1,468.55 | 1,468.55 | -2.5 (-0.17%) | 2,919 |
23 Feb 2015 | INR | 1,523 | 1,529 | 1,465.6 | 1,471.05 | 1,471.05 | -44.35 (-2.93%) | 5,635 |
20 Feb 2015 | INR | 1,547.85 | 1,547.85 | 1,504.2 | 1,515.4 | 1,515.4 | +0.1 (+0.01%) | 6,648 |
19 Feb 2015 | INR | 1,516.5 | 1,525.65 | 1,498.4 | 1,515.3 | 1,515.3 | +13.7 (+0.91%) | 5,812 |
18 Feb 2015 | INR | 1,500 | 1,519.75 | 1,489 | 1,501.6 | 1,501.6 | +11.75 (+0.79%) | 6,695 |
16 Feb 2015 | INR | 1,480 | 1,506 | 1,470 | 1,489.85 | 1,489.85 | +33.25 (+2.28%) | 6,851 |
13 Feb 2015 | INR | 1,469 | 1,472.45 | 1,451.1 | 1,456.6 | 1,456.6 | -2.95 (-0.20%) | 2,312 |
12 Feb 2015 | INR | 1,465.5 | 1,469.1 | 1,449.05 | 1,459.55 | 1,459.55 | +8.8 (+0.61%) | 1,646 |
11 Feb 2015 | INR | 1,480.5 | 1,480.5 | 1,441.1 | 1,450.75 | 1,450.75 | -10.35 (-0.71%) | 2,318 |
10 Feb 2015 | INR | 1,438.55 | 1,475 | 1,438.55 | 1,461.1 | 1,461.1 | +23.7 (+1.65%) | 4,294 |
9 Feb 2015 | INR | 1,450 | 1,461.5 | 1,430 | 1,437.4 | 1,437.4 | -16.7 (-1.15%) | 5,371 |
6 Feb 2015 | INR | 1,500.5 | 1,500.5 | 1,451 | 1,454.1 | 1,454.1 | -26.3 (-1.78%) | 2,207 |
5 Feb 2015 | INR | 1,510 | 1,510 | 1,472.45 | 1,480.4 | 1,480.4 | -9.35 (-0.63%) | 4,933 |
4 Feb 2015 | INR | 1,481.15 | 1,500 | 1,475 | 1,489.75 | 1,489.75 | +13.8 (+0.93%) | 11,242 |
3 Feb 2015 | INR | 1,508 | 1,513.3 | 1,472.05 | 1,475.95 | 1,475.95 | -32.8 (-2.17%) | 6,152 |
2 Feb 2015 | INR | 1,542 | 1,550 | 1,506.55 | 1,508.75 | 1,508.75 | +7.6 (+0.51%) | 8,539 |
30 Jan 2015 | INR | 1,534 | 1,550 | 1,495.05 | 1,501.15 | 1,501.15 | +47.55 (+3.27%) | 17,779 |
29 Jan 2015 | INR | 1,477.75 | 1,501.6 | 1,440.2 | 1,453.6 | 1,453.6 | -21 (-1.42%) | 15,175 |
28 Jan 2015 | INR | 1,449.65 | 1,495 | 1,449.65 | 1,474.6 | 1,474.6 | +25.6 (+1.77%) | 7,480 |
27 Jan 2015 | INR | 1,426.3 | 1,458 | 1,416.45 | 1,449 | 1,449 | +32.4 (+2.29%) | 4,410 |
23 Jan 2015 | INR | 1,454.8 | 1,460.5 | 1,415 | 1,416.6 | 1,416.6 | -30.3 (-2.09%) | 2,953 |