Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2015 | INR | 2,108 | 2,126.9 | 2,080 | 2,086.8 | 2,086.8 | -16.85 (-0.80%) | 20,024 |
9 Mar 2015 | INR | 2,070 | 2,114 | 2,057.1 | 2,103.65 | 2,103.65 | +34.8 (+1.68%) | 41,744 |
5 Mar 2015 | INR | 1,976 | 2,073.95 | 1,971 | 2,068.85 | 2,068.85 | +93.1 (+4.71%) | 44,821 |
4 Mar 2015 | INR | 2,015 | 2,017.4 | 1,963.5 | 1,975.75 | 1,975.75 | -31.9 (-1.59%) | 10,951 |
3 Mar 2015 | INR | 1,978 | 2,026 | 1,972 | 2,007.65 | 2,007.65 | +35.6 (+1.81%) | 18,048 |
2 Mar 2015 | INR | 1,949 | 1,981.7 | 1,927.85 | 1,972.05 | 1,972.05 | +52.75 (+2.75%) | 18,137 |
27 Feb 2015 | INR | 1,927.5 | 1,951.35 | 1,910 | 1,919.3 | 1,919.3 | -10.55 (-0.55%) | 16,579 |
26 Feb 2015 | INR | 1,945 | 1,945 | 1,905 | 1,929.85 | 1,929.85 | -15.8 (-0.81%) | 9,206 |
25 Feb 2015 | INR | 1,974 | 1,978.35 | 1,943.9 | 1,945.65 | 1,945.65 | -28.05 (-1.42%) | 12,012 |
24 Feb 2015 | INR | 1,990 | 1,994.7 | 1,960 | 1,973.7 | 1,973.7 | +3.65 (+0.19%) | 16,397 |
23 Feb 2015 | INR | 1,925 | 1,975 | 1,925 | 1,970.05 | 1,970.05 | +48.05 (+2.50%) | 32,937 |
20 Feb 2015 | INR | 1,905 | 1,933.8 | 1,888 | 1,922 | 1,922 | +16.7 (+0.88%) | 15,426 |
19 Feb 2015 | INR | 1,933.4 | 1,936.85 | 1,887.95 | 1,905.3 | 1,905.3 | -16.05 (-0.84%) | 9,928 |
18 Feb 2015 | INR | 1,917.85 | 1,938.3 | 1,915 | 1,921.35 | 1,921.35 | +6.8 (+0.36%) | 13,243 |
16 Feb 2015 | INR | 1,914 | 1,945 | 1,903 | 1,914.55 | 1,914.55 | +6.35 (+0.33%) | 20,389 |
13 Feb 2015 | INR | 1,862 | 1,922.2 | 1,860.15 | 1,908.2 | 1,908.2 | +46 (+2.47%) | 21,868 |
12 Feb 2015 | INR | 1,854 | 1,874.7 | 1,854 | 1,862.2 | 1,862.2 | +11.35 (+0.61%) | 7,785 |
11 Feb 2015 | INR | 1,837 | 1,854.55 | 1,835.6 | 1,850.85 | 1,850.85 | +19.75 (+1.08%) | 10,453 |
10 Feb 2015 | INR | 1,836 | 1,864.8 | 1,813.1 | 1,831.1 | 1,831.1 | -4.4 (-0.24%) | 15,233 |
9 Feb 2015 | INR | 1,870 | 1,890 | 1,821.25 | 1,835.5 | 1,835.5 | -37.95 (-2.03%) | 15,213 |
6 Feb 2015 | INR | 1,861 | 1,893.65 | 1,860.6 | 1,873.45 | 1,873.45 | +19.2 (+1.04%) | 11,561 |
5 Feb 2015 | INR | 1,828 | 1,880 | 1,805.7 | 1,854.25 | 1,854.25 | +32.5 (+1.78%) | 17,257 |
4 Feb 2015 | INR | 1,848.5 | 1,853 | 1,816.1 | 1,821.75 | 1,821.75 | -24.75 (-1.34%) | 10,561 |
3 Feb 2015 | INR | 1,840 | 1,872.5 | 1,840 | 1,846.5 | 1,846.5 | +7.15 (+0.39%) | 6,860 |
2 Feb 2015 | INR | 1,880 | 1,908 | 1,834.5 | 1,839.35 | 1,839.35 | -40.4 (-2.15%) | 10,507 |
30 Jan 2015 | INR | 1,900 | 1,908.2 | 1,868 | 1,879.75 | 1,879.75 | -14.4 (-0.76%) | 9,743 |
29 Jan 2015 | INR | 1,921 | 1,921 | 1,889 | 1,894.15 | 1,894.15 | -26.6 (-1.38%) | 33,605 |
28 Jan 2015 | INR | 1,927.5 | 1,932.05 | 1,912.25 | 1,920.75 | 1,920.75 | -6.05 (-0.31%) | 6,216 |
27 Jan 2015 | INR | 1,915 | 1,937 | 1,901 | 1,926.8 | 1,926.8 | +15.6 (+0.82%) | 12,218 |
23 Jan 2015 | INR | 1,932.25 | 1,942 | 1,885 | 1,911.2 | 1,911.2 | -10.6 (-0.55%) | 36,981 |