Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2015 | INR | 1,361 | 1,399.75 | 1,361 | 1,389.75 | 1,389.75 | -17 (-1.21%) | 142 |
5 Jun 2015 | INR | 1,400.25 | 1,480 | 1,371 | 1,406.75 | 1,406.75 | -44.75 (-3.08%) | 587 |
4 Jun 2015 | INR | 1,414 | 1,490 | 1,389.75 | 1,451.5 | 1,451.5 | +32.75 (+2.31%) | 282 |
3 Jun 2015 | INR | 1,431 | 1,450 | 1,375 | 1,418.75 | 1,418.75 | -73.25 (-4.91%) | 720 |
2 Jun 2015 | INR | 1,540 | 1,540 | 1,472 | 1,492 | 1,492 | -51.75 (-3.35%) | 194 |
1 Jun 2015 | INR | 1,499 | 1,585 | 1,499 | 1,543.75 | 1,543.75 | +63.75 (+4.31%) | 731 |
29 May 2015 | INR | 1,440 | 1,498 | 1,405 | 1,480 | 1,480 | +43.75 (+3.05%) | 317 |
28 May 2015 | INR | 1,431 | 1,461 | 1,411.25 | 1,436.25 | 1,436.25 | -21.75 (-1.49%) | 411 |
27 May 2015 | INR | 1,545 | 1,545 | 1,450.5 | 1,458 | 1,458 | -31 (-2.08%) | 478 |
26 May 2015 | INR | 1,518 | 1,518 | 1,474 | 1,489 | 1,489 | -8.5 (-0.57%) | 125 |
25 May 2015 | INR | 1,569 | 1,569 | 1,481 | 1,497.5 | 1,497.5 | -26.25 (-1.72%) | 502 |
22 May 2015 | INR | 1,560 | 1,590 | 1,500 | 1,523.75 | 1,523.75 | +29 (+1.94%) | 1,170 |
21 May 2015 | INR | 1,510 | 1,520 | 1,470 | 1,494.75 | 1,494.75 | -43.75 (-2.84%) | 670 |
20 May 2015 | INR | 1,545 | 1,559 | 1,504.75 | 1,538.5 | 1,538.5 | +18.25 (+1.20%) | 282 |
19 May 2015 | INR | 1,550 | 1,550 | 1,481 | 1,520.25 | 1,520.25 | -10.75 (-0.70%) | 265 |
18 May 2015 | INR | 1,470 | 1,544 | 1,470 | 1,531 | 1,531 | +36.75 (+2.46%) | 519 |
15 May 2015 | INR | 1,509 | 1,590 | 1,473 | 1,494.25 | 1,494.25 | -14.75 (-0.98%) | 1,004 |
14 May 2015 | INR | 1,549 | 1,549 | 1,498 | 1,509 | 1,509 | -41.25 (-2.66%) | 181 |
13 May 2015 | INR | 1,540 | 1,572.5 | 1,530.75 | 1,550.25 | 1,550.25 | +30.25 (+1.99%) | 149 |
12 May 2015 | INR | 1,540 | 1,540 | 1,520 | 1,520 | 1,520 | -64.5 (-4.07%) | 14 |
11 May 2015 | INR | 1,501 | 1,599 | 1,499 | 1,584.5 | 1,584.5 | +108.25 (+7.33%) | 387 |
8 May 2015 | INR | 1,532 | 1,532 | 1,460.25 | 1,476.25 | 1,476.25 | +39.75 (+2.77%) | 126 |
7 May 2015 | INR | 1,458 | 1,475 | 1,423 | 1,436.5 | 1,436.5 | -26.5 (-1.81%) | 353 |
6 May 2015 | INR | 1,539 | 1,539 | 1,460 | 1,463 | 1,463 | -39.5 (-2.63%) | 550 |
5 May 2015 | INR | 1,489 | 1,570 | 1,489 | 1,502.5 | 1,502.5 | -46.75 (-3.02%) | 929 |
4 May 2015 | INR | 1,525 | 1,605 | 1,500 | 1,549.25 | 1,549.25 | +33.75 (+2.23%) | 784 |
30 Apr 2015 | INR | 1,561 | 1,587 | 1,458.25 | 1,515.5 | 1,515.5 | -37.75 (-2.43%) | 657 |
29 Apr 2015 | INR | 1,566 | 1,648.5 | 1,550 | 1,553.25 | 1,553.25 | +15.75 (+1.02%) | 831 |
28 Apr 2015 | INR | 1,560 | 1,600 | 1,350 | 1,537.5 | 1,537.5 | -8.5 (-0.55%) | 7,516 |
27 Apr 2015 | INR | 1,727 | 1,730 | 1,531 | 1,546 | 1,546 | -131.75 (-7.85%) | 1,801 |